KWS SAAT SE & Co. KGaA (LON:0F1N)
London · Delayed Price · Currency is GBP · Price in EUR 76.90
-1.10 (-1.41%)
At close: Sep 4, 2026
LON:0F1N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 77.00 | 77.50 | 76.90 | 76.90 | 76.90 | -1.41% | 1 |
| Sep 3, 2026 | 77.80 | 78.05 | 77.50 | 78.00 | 78.00 | 0.26% | 3,635 |
| Sep 2, 2026 | 76.10 | 78.70 | 77.30 | 77.80 | 77.80 | -0.11% | 864 |
| Sep 1, 2026 | 78.65 | 78.80 | 76.80 | 77.88 | 77.88 | -0.66% | 5,097 |
| Aug 31, 2026 | 77.50 | 78.60 | 77.40 | 78.40 | 78.40 | 0.64% | 1,185 |
| Aug 28, 2026 | 76.80 | 77.60 | 76.60 | 77.90 | 77.90 | 2.37% | 7 |
| Aug 27, 2026 | 77.90 | 78.10 | 76.00 | 76.10 | 76.10 | -1.30% | 6 |
| Aug 26, 2026 | 74.65 | 77.50 | 74.90 | 77.10 | 77.10 | 2.66% | 156 |
| Aug 25, 2026 | 74.75 | 75.70 | 74.70 | 75.10 | 75.10 | -0.13% | 1 |
| Aug 24, 2026 | 74.45 | 75.30 | 74.40 | 75.20 | 75.20 | 1.62% | 71 |
| Aug 21, 2026 | 73.10 | 74.00 | 73.90 | 74.00 | 74.00 | 1.32% | - |
| Aug 20, 2026 | 71.65 | 73.40 | 71.40 | 73.03 | 73.03 | -0.36% | 7,154 |
| Aug 19, 2026 | 72.00 | 73.30 | 71.50 | 73.30 | 73.30 | 2.23% | 1,840 |
| Aug 18, 2026 | 71.55 | 72.00 | 71.70 | 71.70 | 71.70 | 0.28% | 1 |
| Aug 17, 2026 | 70.85 | 72.40 | 71.50 | 71.50 | 71.50 | 0.99% | 2 |
| Aug 14, 2026 | 71.25 | 72.00 | 70.80 | 70.80 | 70.80 | - | 4 |
| Aug 13, 2026 | 71.55 | 70.80 | 70.60 | 70.80 | 70.80 | 0.43% | - |
| Aug 12, 2026 | 71.05 | 72.00 | 70.50 | 70.50 | 70.50 | -1.40% | 16 |
| Aug 11, 2026 | 67.35 | 71.50 | 69.00 | 71.50 | 71.50 | 2.00% | 16 |
| Aug 10, 2026 | 71.35 | 72.10 | 70.08 | 70.10 | 70.10 | -2.50% | 20,041 |
| Aug 7, 2026 | 71.25 | 71.90 | 71.50 | 71.90 | 71.90 | 0.70% | 17 |
| Aug 6, 2026 | 71.25 | 71.40 | 71.40 | 71.40 | 71.40 | 0.14% | - |
| Aug 5, 2026 | 70.45 | 71.60 | 70.70 | 71.30 | 71.30 | -0.56% | 20 |
| Aug 4, 2026 | 71.45 | 72.10 | 70.20 | 71.70 | 71.70 | 1.13% | 4,408 |
| Aug 3, 2026 | 70.95 | 74.80 | 70.70 | 70.90 | 70.90 | -1.51% | 45 |
| Jul 31, 2026 | 74.05 | 72.70 | 71.99 | 71.99 | 71.99 | -0.84% | 793 |
| Jul 30, 2026 | 72.50 | 73.00 | 72.60 | 72.60 | 72.60 | - | 30 |
| Jul 29, 2026 | 71.45 | 72.60 | 71.50 | 72.60 | 72.60 | 0.99% | - |
| Jul 28, 2026 | 72.90 | 74.90 | 71.89 | 71.89 | 71.89 | -0.84% | 4,425 |
| Jul 27, 2026 | 72.20 | 73.40 | 72.00 | 72.50 | 72.50 | -0.82% | 11 |
| Jul 24, 2026 | 72.30 | 73.70 | 73.10 | 73.10 | 73.10 | 0.97% | 5,859 |
| Jul 23, 2026 | 74.25 | 73.30 | 72.40 | 72.40 | 72.40 | -1.09% | 33 |
| Jul 22, 2026 | 72.70 | 73.20 | 72.40 | 73.20 | 73.20 | 1.53% | 2 |
| Jul 21, 2026 | 72.10 | 73.20 | 72.10 | 72.10 | 72.10 | -1.10% | 100 |
| Jul 20, 2026 | 70.35 | 73.00 | 70.90 | 72.90 | 72.90 | -0.41% | 7 |
| Jul 17, 2026 | 73.00 | 74.50 | 73.20 | 73.20 | 73.20 | 0.14% | 1 |
| Jul 16, 2026 | 75.65 | 75.80 | 72.00 | 73.10 | 73.10 | 1.39% | 73 |
| Jul 15, 2026 | 74.95 | 74.20 | 72.10 | 72.10 | 72.10 | -2.57% | 10,050 |
| Jul 14, 2026 | 73.40 | 74.30 | 73.80 | 74.00 | 74.00 | - | 76 |
| Jul 13, 2026 | 73.20 | 74.30 | 73.00 | 74.00 | 74.00 | -0.67% | 66 |
| Jul 10, 2026 | 73.90 | 75.40 | 74.00 | 74.50 | 74.50 | 0.32% | 10,024 |
| Jul 9, 2026 | 72.90 | 74.70 | 73.30 | 74.26 | 74.26 | 1.73% | 46,406 |
| Jul 8, 2026 | 70.75 | 73.20 | 70.79 | 73.00 | 73.00 | 2.82% | 23,096 |
| Jul 7, 2026 | 70.15 | 71.00 | 70.30 | 71.00 | 71.00 | 0.52% | 726 |
| Jul 6, 2026 | 69.50 | 70.90 | 70.20 | 70.63 | 70.63 | 0.92% | 2,267 |
| Jul 3, 2026 | 68.70 | 70.60 | 69.60 | 69.99 | 69.99 | 1.11% | 9,341 |
| Jul 2, 2026 | 69.00 | 69.60 | 67.90 | 69.22 | 69.22 | 1.85% | 21,231 |
| Jul 1, 2026 | 66.45 | 68.10 | 67.60 | 67.96 | 67.96 | 0.61% | 2,429 |
| Jun 30, 2026 | 66.25 | 68.40 | 67.54 | 67.54 | 67.54 | -0.43% | 26,884 |
| Jun 29, 2026 | 63.25 | 68.40 | 67.20 | 67.84 | 67.84 | 0.19% | 3,253 |