KWS SAAT SE & Co. KGaA (SWX:KWS)
Switzerland · Delayed Price · Currency is CHF 73.20
0.00 (0.00%)
At close: Sep 10, 2026
SWX:KWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | - |
| Sep 9, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | - |
| Sep 8, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.53% | - |
| Sep 7, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.56% | - |
| Sep 4, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Sep 3, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Sep 2, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Sep 1, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Aug 31, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.99% | - |
| Aug 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.26% | - |
| Aug 27, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | - |
| Aug 26, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | - |
| Aug 25, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 2.10% | - |
| Aug 24, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 21, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 20, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 19, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 18, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 17, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 14, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 13, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 12, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 11, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 10, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 7, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 6, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 5, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 4, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Aug 3, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 31, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 30, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 29, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 28, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 27, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 24, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 23, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 22, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 21, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 20, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 17, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 16, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 15, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 14, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 13, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 10, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jul 9, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 4.22% | - |
| Jul 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.27% | - |
| Jul 6, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 3, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.28% | - |