KWS SAAT SE & Co. KGaA (VIE:KWS)
Austria · Delayed Price · Currency is EUR 64.60
+3.00 (4.87%)
At close: Sep 26, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.20 | 64.60 | 62.20 | 64.60 | 64.60 | 4.87% | - |
| Sep 25, 2025 | 64.10 | 64.10 | 61.60 | 61.60 | 61.60 | -2.99% | - |
| Sep 24, 2025 | 63.40 | 63.50 | 62.90 | 63.50 | 63.50 | - | - |
| Sep 23, 2025 | 63.80 | 64.10 | 63.40 | 63.50 | 63.50 | -1.09% | - |
| Sep 22, 2025 | 64.40 | 64.60 | 64.20 | 64.20 | 64.20 | -0.93% | - |
| Sep 19, 2025 | 64.60 | 64.80 | 64.60 | 64.80 | 64.80 | 0.62% | - |
| Sep 18, 2025 | 64.80 | 64.90 | 64.40 | 64.40 | 64.40 | -0.77% | - |
| Sep 17, 2025 | 63.80 | 64.90 | 63.80 | 64.90 | 64.90 | 1.88% | - |
| Sep 16, 2025 | 64.70 | 64.70 | 63.70 | 63.70 | 63.70 | -1.55% | - |
| Sep 15, 2025 | 64.40 | 65.10 | 64.40 | 64.70 | 64.70 | - | - |
| Sep 12, 2025 | 65.10 | 65.10 | 64.40 | 64.70 | 64.70 | 0.31% | - |
| Sep 11, 2025 | 64.80 | 64.80 | 64.50 | 64.50 | 64.50 | -0.31% | - |
| Sep 10, 2025 | 65.50 | 65.60 | 64.70 | 64.70 | 64.70 | 0.15% | - |
| Sep 9, 2025 | 64.60 | 64.60 | 63.90 | 64.60 | 64.60 | 0.62% | - |
| Sep 8, 2025 | 64.70 | 64.70 | 63.80 | 64.20 | 64.20 | 0.78% | 260 |
| Sep 5, 2025 | 64.20 | 64.20 | 63.70 | 63.70 | 63.70 | -1.09% | - |
| Sep 4, 2025 | 64.10 | 64.40 | 64.00 | 64.40 | 64.40 | 0.63% | - |
| Sep 3, 2025 | 63.70 | 64.20 | 63.70 | 64.00 | 64.00 | 0.79% | - |
| Sep 2, 2025 | 65.80 | 65.80 | 63.50 | 63.50 | 63.50 | -3.20% | - |
| Sep 1, 2025 | 65.10 | 65.80 | 65.10 | 65.60 | 65.60 | 0.77% | - |
| Aug 29, 2025 | 64.40 | 65.10 | 64.40 | 65.10 | 65.10 | 0.31% | - |
| Aug 28, 2025 | 64.90 | 64.90 | 64.00 | 64.90 | 64.90 | -0.61% | - |
| Aug 27, 2025 | 64.10 | 65.60 | 64.10 | 65.30 | 65.30 | -0.61% | - |
| Aug 26, 2025 | 65.70 | 65.70 | 65.40 | 65.70 | 65.70 | 0.31% | - |
| Aug 25, 2025 | 65.40 | 65.50 | 65.30 | 65.50 | 65.50 | -0.15% | - |
| Aug 22, 2025 | 65.40 | 65.60 | 65.40 | 65.60 | 65.60 | -0.30% | - |
| Aug 21, 2025 | 64.80 | 65.80 | 64.80 | 65.80 | 65.80 | 1.54% | - |
| Aug 20, 2025 | 64.60 | 64.80 | 64.00 | 64.80 | 64.80 | 0.31% | - |
| Aug 19, 2025 | 63.80 | 64.70 | 63.80 | 64.60 | 64.60 | 1.25% | - |
| Aug 18, 2025 | 63.60 | 63.90 | 63.60 | 63.80 | 63.80 | 0.16% | - |
| Aug 15, 2025 | 63.60 | 63.80 | 63.50 | 63.70 | 63.70 | 0.31% | - |
| Aug 14, 2025 | 63.60 | 63.60 | 63.10 | 63.50 | 63.50 | 1.11% | - |
| Aug 13, 2025 | 63.70 | 63.80 | 62.80 | 62.80 | 62.80 | -1.26% | - |
| Aug 12, 2025 | 63.80 | 63.80 | 63.40 | 63.60 | 63.60 | 0.16% | - |
| Aug 11, 2025 | 64.20 | 64.20 | 63.50 | 63.50 | 63.50 | -0.16% | - |
| Aug 8, 2025 | 64.00 | 64.30 | 63.50 | 63.60 | 63.60 | -0.16% | - |
| Aug 7, 2025 | 62.00 | 63.70 | 62.00 | 63.70 | 63.70 | 2.74% | - |
| Aug 6, 2025 | 62.20 | 62.20 | 61.50 | 62.00 | 62.00 | -0.96% | - |
| Aug 5, 2025 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | 0.32% | - |
| Aug 4, 2025 | 62.20 | 64.10 | 62.00 | 62.40 | 62.40 | 0.32% | 250 |
| Aug 1, 2025 | 62.20 | 62.50 | 62.20 | 62.20 | 62.20 | -0.96% | - |
| Jul 31, 2025 | 62.50 | 62.80 | 62.10 | 62.80 | 62.80 | -0.16% | - |
| Jul 30, 2025 | 64.10 | 64.10 | 62.40 | 62.90 | 62.90 | -2.48% | 260 |
| Jul 29, 2025 | 66.30 | 66.30 | 64.50 | 64.50 | 64.50 | -2.27% | 31 |
| Jul 28, 2025 | 66.00 | 66.40 | 66.00 | 66.00 | 66.00 | 0.30% | - |
| Jul 25, 2025 | 64.80 | 65.80 | 64.80 | 65.80 | 65.80 | 1.54% | - |
| Jul 24, 2025 | 64.90 | 64.90 | 64.40 | 64.80 | 64.80 | 0.78% | - |
| Jul 23, 2025 | 64.50 | 64.70 | 64.20 | 64.30 | 64.30 | -0.31% | - |
| Jul 22, 2025 | 64.40 | 64.50 | 63.90 | 64.50 | 64.50 | 0.47% | - |
| Jul 21, 2025 | 64.20 | 64.20 | 64.10 | 64.20 | 64.20 | - | - |