KWS SAAT SE & Co. KGaA (VIE:KWS)
Austria · Delayed Price · Currency is EUR 65.50
+1.50 (2.34%)
At close: Nov 12, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 64.80 | 65.80 | 64.80 | 65.70 | 65.70 | 0.31% | - |
| Nov 12, 2025 | 64.30 | 66.20 | 64.30 | 65.50 | 65.50 | 2.34% | - |
| Nov 11, 2025 | 64.40 | 64.90 | 63.80 | 64.00 | 64.00 | -1.69% | - |
| Nov 10, 2025 | 65.80 | 66.10 | 65.10 | 65.10 | 65.10 | -2.11% | - |
| Nov 7, 2025 | 65.90 | 66.50 | 65.90 | 66.50 | 66.50 | 1.22% | - |
| Nov 6, 2025 | 66.40 | 66.40 | 65.70 | 65.70 | 65.70 | -1.50% | - |
| Nov 5, 2025 | 66.00 | 66.90 | 66.00 | 66.70 | 66.70 | 0.60% | - |
| Nov 4, 2025 | 66.60 | 66.60 | 66.00 | 66.30 | 66.30 | -1.19% | - |
| Nov 3, 2025 | 67.50 | 67.50 | 66.90 | 67.10 | 67.10 | 0.30% | 10 |
| Oct 31, 2025 | 66.60 | 66.90 | 66.00 | 66.90 | 66.90 | 1.21% | - |
| Oct 30, 2025 | 68.00 | 68.00 | 66.10 | 66.10 | 66.10 | -2.94% | - |
| Oct 29, 2025 | 68.30 | 68.30 | 68.10 | 68.10 | 68.10 | -0.15% | - |
| Oct 28, 2025 | 68.70 | 68.70 | 67.90 | 68.20 | 68.20 | -0.58% | - |
| Oct 27, 2025 | 68.10 | 68.60 | 68.10 | 68.60 | 68.60 | 0.29% | - |
| Oct 24, 2025 | 67.40 | 68.40 | 67.40 | 68.40 | 68.40 | -0.15% | - |
| Oct 23, 2025 | 68.60 | 68.60 | 68.10 | 68.50 | 68.50 | 0.29% | - |
| Oct 22, 2025 | 68.50 | 68.60 | 68.20 | 68.30 | 68.30 | - | - |
| Oct 21, 2025 | 68.40 | 68.40 | 68.00 | 68.30 | 68.30 | 1.34% | - |
| Oct 20, 2025 | 67.30 | 67.40 | 67.20 | 67.40 | 67.40 | 0.15% | - |
| Oct 17, 2025 | 67.60 | 67.60 | 66.70 | 67.30 | 67.30 | 0.30% | - |
| Oct 16, 2025 | 66.50 | 67.10 | 66.50 | 67.10 | 67.10 | 0.90% | 111 |
| Oct 15, 2025 | 66.40 | 66.50 | 66.10 | 66.50 | 66.50 | 1.06% | - |
| Oct 14, 2025 | 65.50 | 65.80 | 65.50 | 65.80 | 65.80 | - | - |
| Oct 13, 2025 | 66.50 | 66.50 | 65.80 | 65.80 | 65.80 | -0.60% | - |
| Oct 10, 2025 | 66.20 | 66.50 | 66.20 | 66.20 | 66.20 | -0.30% | - |
| Oct 9, 2025 | 66.90 | 66.90 | 66.40 | 66.40 | 66.40 | 1.84% | - |
| Oct 8, 2025 | 66.90 | 66.90 | 65.20 | 65.20 | 65.20 | -0.76% | 90 |
| Oct 7, 2025 | 65.80 | 66.00 | 65.70 | 65.70 | 65.70 | 0.15% | - |
| Oct 6, 2025 | 66.00 | 66.00 | 65.10 | 65.60 | 65.60 | -0.46% | - |
| Oct 3, 2025 | 65.30 | 66.00 | 65.30 | 65.90 | 65.90 | 0.15% | - |
| Oct 2, 2025 | 66.30 | 66.30 | 65.70 | 65.80 | 65.80 | -0.30% | - |
| Oct 1, 2025 | 65.90 | 66.40 | 65.40 | 66.00 | 66.00 | -1.05% | 130 |
| Sep 30, 2025 | 69.40 | 69.40 | 66.60 | 66.70 | 66.70 | -1.77% | - |
| Sep 29, 2025 | 65.00 | 67.90 | 65.00 | 67.90 | 67.90 | 5.11% | - |
| 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% | - |