KWS SAAT SE & Co. KGaA (VIE:KWS)
Austria · Delayed Price · Currency is EUR 67.40
-1.20 (-1.75%)
Last updated: Dec 4, 2025, 1:00 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.30 | 67.40 | 67.00 | 67.00 | 67.00 | -2.33% | - |
| Dec 3, 2025 | 68.50 | 68.60 | 68.30 | 68.60 | 67.35 | 0.29% | - |
| Dec 2, 2025 | 68.50 | 68.80 | 68.20 | 68.40 | 67.15 | -0.58% | - |
| Dec 1, 2025 | 69.60 | 69.60 | 68.50 | 68.80 | 67.55 | -0.86% | - |
| Nov 28, 2025 | 68.60 | 69.40 | 68.50 | 69.40 | 68.14 | 1.46% | - |
| Nov 27, 2025 | 68.40 | 68.40 | 67.90 | 68.40 | 67.15 | -0.15% | - |
| Nov 26, 2025 | 68.20 | 68.70 | 68.00 | 68.50 | 67.25 | 0.59% | - |
| Nov 25, 2025 | 67.60 | 68.40 | 67.60 | 68.10 | 66.86 | 0.59% | - |
| Nov 24, 2025 | 66.90 | 67.70 | 66.90 | 67.70 | 66.47 | 1.20% | - |
| Nov 21, 2025 | 66.00 | 66.90 | 66.00 | 66.90 | 65.68 | 1.06% | - |
| Nov 20, 2025 | 66.00 | 66.20 | 65.70 | 66.20 | 64.99 | 0.76% | - |
| Nov 19, 2025 | 65.80 | 66.10 | 65.60 | 65.70 | 64.50 | 0.31% | - |
| Nov 18, 2025 | 64.60 | 65.50 | 64.60 | 65.50 | 64.31 | -0.15% | - |
| Nov 17, 2025 | 66.20 | 66.20 | 65.40 | 65.60 | 64.40 | -0.46% | - |
| Nov 14, 2025 | 65.80 | 66.70 | 65.70 | 65.90 | 64.70 | 0.30% | - |
| Nov 13, 2025 | 64.80 | 65.80 | 64.80 | 65.70 | 64.50 | 0.31% | - |
| Nov 12, 2025 | 64.30 | 66.20 | 64.30 | 65.50 | 64.31 | 2.34% | - |
| Nov 11, 2025 | 64.40 | 64.90 | 63.80 | 64.00 | 62.83 | -1.69% | - |
| Nov 10, 2025 | 65.80 | 66.10 | 65.10 | 65.10 | 63.91 | -2.11% | - |
| Nov 7, 2025 | 65.90 | 66.50 | 65.90 | 66.50 | 65.29 | 1.22% | - |
| Nov 6, 2025 | 66.40 | 66.40 | 65.70 | 65.70 | 64.50 | -1.50% | - |
| Nov 5, 2025 | 66.00 | 66.90 | 66.00 | 66.70 | 65.48 | 0.60% | - |
| Nov 4, 2025 | 66.60 | 66.60 | 66.00 | 66.30 | 65.09 | -1.19% | - |
| Nov 3, 2025 | 67.50 | 67.50 | 66.90 | 67.10 | 65.88 | 0.30% | 10 |
| Oct 31, 2025 | 66.60 | 66.90 | 66.00 | 66.90 | 65.68 | 1.21% | - |
| Oct 30, 2025 | 68.00 | 68.00 | 66.10 | 66.10 | 64.90 | -2.94% | - |
| Oct 29, 2025 | 68.30 | 68.30 | 68.10 | 68.10 | 66.86 | -0.15% | - |
| Oct 28, 2025 | 68.70 | 68.70 | 67.90 | 68.20 | 66.96 | -0.58% | - |
| Oct 27, 2025 | 68.10 | 68.60 | 68.10 | 68.60 | 67.35 | 0.29% | - |
| Oct 24, 2025 | 67.40 | 68.40 | 67.40 | 68.40 | 67.15 | -0.15% | - |
| Oct 23, 2025 | 68.60 | 68.60 | 68.10 | 68.50 | 67.25 | 0.29% | - |
| Oct 22, 2025 | 68.50 | 68.60 | 68.20 | 68.30 | 67.06 | - | - |
| Oct 21, 2025 | 68.40 | 68.40 | 68.00 | 68.30 | 67.06 | 1.34% | - |
| Oct 20, 2025 | 67.30 | 67.40 | 67.20 | 67.40 | 66.17 | 0.15% | - |
| Oct 17, 2025 | 67.60 | 67.60 | 66.70 | 67.30 | 66.07 | 0.30% | - |
| Oct 16, 2025 | 66.50 | 67.10 | 66.50 | 67.10 | 65.88 | 0.90% | 111 |
| Oct 15, 2025 | 66.40 | 66.50 | 66.10 | 66.50 | 65.29 | 1.06% | - |
| Oct 14, 2025 | 65.50 | 65.80 | 65.50 | 65.80 | 64.60 | - | - |
| Oct 13, 2025 | 66.50 | 66.50 | 65.80 | 65.80 | 64.60 | -0.60% | - |
| Oct 10, 2025 | 66.20 | 66.50 | 66.20 | 66.20 | 64.99 | -0.30% | - |
| Oct 9, 2025 | 66.90 | 66.90 | 66.40 | 66.40 | 65.19 | 1.84% | - |
| Oct 8, 2025 | 66.90 | 66.90 | 65.20 | 65.20 | 64.01 | -0.76% | 90 |
| Oct 7, 2025 | 65.80 | 66.00 | 65.70 | 65.70 | 64.50 | 0.15% | - |
| Oct 6, 2025 | 66.00 | 66.00 | 65.10 | 65.60 | 64.40 | -0.46% | - |
| Oct 3, 2025 | 65.30 | 66.00 | 65.30 | 65.90 | 64.70 | 0.15% | - |
| Oct 2, 2025 | 66.30 | 66.30 | 65.70 | 65.80 | 64.60 | -0.30% | - |
| Oct 1, 2025 | 65.90 | 66.40 | 65.40 | 66.00 | 64.80 | -1.05% | 130 |
| Sep 30, 2025 | 69.40 | 69.40 | 66.60 | 66.70 | 65.48 | -1.77% | - |
| Sep 29, 2025 | 65.00 | 67.90 | 65.00 | 67.90 | 66.66 | 5.11% | - |
| Sep 26, 2025 | 62.20 | 64.60 | 62.20 | 64.60 | 63.42 | 4.87% | - |