KWS SAAT SE & Co. KGaA (LON:0F1N)
London · Delayed Price · Currency is GBP · Price in EUR 69.95
+0.09 (0.12%)
At close: Mar 27, 2026
LON:0F1N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.25 | 70.40 | 69.50 | 69.95 | 69.95 | 0.12% | 8,055 |
| Mar 26, 2026 | 68.90 | 70.40 | 68.80 | 69.87 | 69.87 | 0.32% | 3,369 |
| Mar 25, 2026 | 68.30 | 69.70 | 68.50 | 69.65 | 69.65 | 3.39% | 10,853 |
| Mar 24, 2026 | 66.25 | 67.90 | 66.00 | 67.36 | 67.36 | 0.69% | 2,558 |
| Mar 23, 2026 | 64.00 | 66.90 | 64.20 | 66.90 | 66.90 | 1.67% | 2 |
| Mar 20, 2026 | 66.05 | 66.10 | 65.80 | 65.80 | 65.80 | -0.45% | 386 |
| Mar 19, 2026 | 67.15 | 67.30 | 65.70 | 66.10 | 66.10 | -1.05% | 969 |
| Mar 18, 2026 | 67.55 | 67.60 | 66.70 | 66.80 | 66.80 | -0.15% | 182 |
| Mar 17, 2026 | 65.70 | 67.10 | 65.70 | 66.90 | 66.90 | 1.36% | 46 |
| Mar 16, 2026 | 65.50 | 66.00 | 65.40 | 66.00 | 66.00 | 0.92% | 514 |
| Mar 13, 2026 | 65.10 | 65.70 | 64.90 | 65.40 | 65.40 | -0.61% | 124 |
| Mar 12, 2026 | 65.00 | 65.80 | 65.10 | 65.80 | 65.80 | -0.30% | 70 |
| Mar 11, 2026 | 64.60 | 66.00 | 65.80 | 66.00 | 66.00 | 1.38% | 11 |
| Mar 10, 2026 | 64.50 | 65.20 | 64.70 | 65.10 | 65.10 | 1.88% | 30 |
| Mar 9, 2026 | 63.75 | 64.20 | 62.90 | 63.90 | 63.90 | 0.95% | 33 |
| Mar 6, 2026 | 63.75 | 63.50 | 63.30 | 63.30 | 63.30 | -2.31% | 1 |
| Mar 5, 2026 | 64.00 | 64.80 | 64.30 | 64.80 | 64.80 | 0.62% | 78 |
| Mar 4, 2026 | 62.25 | 64.40 | 62.20 | 64.40 | 64.40 | 2.55% | 1,053 |
| Mar 3, 2026 | 64.10 | 64.60 | 62.80 | 62.80 | 62.80 | -2.64% | 1,501 |
| Mar 2, 2026 | 63.75 | 64.60 | 63.80 | 64.50 | 64.50 | -1.68% | 5 |
| Feb 27, 2026 | 65.80 | 65.90 | 65.00 | 65.60 | 65.60 | 1.04% | 59 |
| Feb 26, 2026 | 63.65 | 65.60 | 64.20 | 64.92 | 64.92 | 1.60% | 93 |
| Feb 25, 2026 | 64.90 | 65.10 | 63.90 | 63.90 | 63.90 | -1.99% | 77 |
| Feb 24, 2026 | 64.90 | 65.50 | 64.80 | 65.20 | 65.20 | 0.46% | - |
| Feb 23, 2026 | 65.10 | 65.40 | 64.90 | 64.90 | 64.90 | -0.31% | 12 |
| Feb 20, 2026 | 65.60 | 65.10 | 65.10 | 65.10 | 65.10 | 1.40% | 1 |
| Feb 19, 2026 | 65.00 | 65.20 | 64.20 | 64.20 | 64.20 | -1.38% | 112 |
| Feb 18, 2026 | 65.20 | 65.70 | 65.10 | 65.10 | 65.10 | -0.15% | 84 |
| Feb 17, 2026 | 63.55 | 65.20 | 63.10 | 65.20 | 65.20 | 1.40% | 1 |
| Feb 16, 2026 | 64.40 | 64.70 | 63.60 | 64.30 | 64.30 | 0.16% | 140 |
| Feb 13, 2026 | 64.00 | 64.20 | 63.20 | 64.20 | 64.20 | 0.31% | 233 |
| Feb 12, 2026 | 69.00 | 69.40 | 64.00 | 64.00 | 64.00 | -6.16% | 69 |
| Feb 11, 2026 | 73.10 | 73.00 | 68.20 | 68.20 | 68.20 | -5.60% | 56 |
| Feb 10, 2026 | 73.40 | 74.30 | 72.00 | 72.25 | 72.25 | 0.48% | 2,924 |
| Feb 9, 2026 | 72.00 | 72.50 | 71.90 | 71.90 | 71.90 | - | 53 |
| Feb 6, 2026 | 72.30 | 72.60 | 71.50 | 71.90 | 71.90 | -0.96% | 10 |
| Feb 5, 2026 | 73.10 | 73.20 | 72.30 | 72.60 | 72.60 | -1.49% | 309 |
| Feb 4, 2026 | 74.95 | 75.00 | 73.70 | 73.70 | 73.70 | -0.81% | 3 |
| Feb 3, 2026 | 75.45 | 75.50 | 74.30 | 74.30 | 74.30 | -0.67% | 2 |
| Feb 2, 2026 | 74.75 | 75.00 | 74.80 | 74.80 | 74.80 | -0.27% | 1 |
| Jan 30, 2026 | 74.05 | 75.00 | 73.80 | 75.00 | 75.00 | 0.27% | 24 |
| Jan 29, 2026 | 76.00 | 76.00 | 74.80 | 74.80 | 74.80 | -1.19% | 48 |
| Jan 28, 2026 | 74.85 | 75.70 | 74.40 | 75.70 | 75.70 | 1.88% | 304 |
| Jan 27, 2026 | 74.65 | 75.00 | 74.20 | 74.30 | 74.30 | -0.27% | 131 |
| Jan 26, 2026 | 74.45 | 74.90 | 74.10 | 74.50 | 74.50 | 0.68% | 18 |
| Jan 23, 2026 | 73.70 | 74.00 | 73.60 | 74.00 | 74.00 | 1.23% | 96 |
| Jan 22, 2026 | 70.75 | 73.10 | 71.00 | 73.10 | 73.10 | 2.38% | 521 |
| Jan 21, 2026 | 71.65 | 71.80 | 71.10 | 71.40 | 71.40 | 0.14% | 25 |
| Jan 20, 2026 | 72.10 | 71.80 | 71.30 | 71.30 | 71.30 | -1.38% | 1 |
| Jan 19, 2026 | 72.10 | 72.40 | 71.70 | 72.30 | 72.30 | -0.41% | 120 |