KWS SAAT SE & Co. KGaA (VIE:KWS)
Austria · Delayed Price · Currency is EUR 70.40
-0.10 (-0.14%)
At close: Jun 3, 2026
VIE:KWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 70.40 | 71.00 | 69.90 | 70.50 | 70.50 | - | 414 |
| Jun 2, 2026 | 70.80 | 70.80 | 70.50 | 70.50 | 70.50 | - | - |
| Jun 1, 2026 | 72.90 | 72.90 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| May 29, 2026 | 70.50 | 72.00 | 70.50 | 71.50 | 71.50 | 0.70% | - |
| May 28, 2026 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | -1.80% | - |
| May 27, 2026 | 71.40 | 72.30 | 71.40 | 72.30 | 72.30 | 0.56% | - |
| May 26, 2026 | 72.10 | 72.40 | 71.90 | 71.90 | 71.90 | -0.69% | - |
| May 25, 2026 | 73.40 | 73.40 | 72.20 | 72.40 | 72.40 | -0.96% | - |
| May 22, 2026 | 74.30 | 74.30 | 73.10 | 73.10 | 73.10 | -1.22% | - |
| May 21, 2026 | 73.60 | 74.00 | 73.60 | 74.00 | 74.00 | - | - |
| May 20, 2026 | 73.90 | 74.40 | 73.80 | 74.00 | 74.00 | - | - |
| May 19, 2026 | 74.90 | 75.50 | 74.00 | 74.00 | 74.00 | -0.94% | - |
| May 18, 2026 | 75.60 | 75.60 | 74.40 | 74.70 | 74.70 | -1.58% | - |
| May 15, 2026 | 76.30 | 76.50 | 75.90 | 75.90 | 75.90 | - | - |
| May 14, 2026 | 76.70 | 76.70 | 75.60 | 75.90 | 75.90 | -1.43% | - |
| May 13, 2026 | 78.00 | 78.00 | 76.70 | 77.00 | 77.00 | 0.13% | - |
| May 12, 2026 | 77.50 | 77.60 | 74.20 | 76.90 | 76.90 | -1.91% | 274 |
| May 11, 2026 | 77.60 | 78.40 | 77.60 | 78.40 | 78.40 | 0.77% | - |
| May 8, 2026 | 77.40 | 77.80 | 77.20 | 77.80 | 77.80 | -0.51% | - |
| May 7, 2026 | 78.40 | 78.40 | 77.80 | 78.20 | 78.20 | -0.64% | - |
| May 6, 2026 | 79.70 | 79.70 | 78.00 | 78.70 | 78.70 | 0.13% | - |
| May 5, 2026 | 78.60 | 78.60 | 78.30 | 78.60 | 78.60 | 0.64% | - |
| May 4, 2026 | 78.30 | 79.10 | 78.10 | 78.10 | 78.10 | 1.83% | 125 |
| Apr 30, 2026 | 74.80 | 77.00 | 74.80 | 76.70 | 76.70 | 3.09% | 224 |
| Apr 29, 2026 | 74.20 | 74.50 | 74.20 | 74.40 | 74.40 | -0.13% | 276 |
| Apr 28, 2026 | 74.40 | 74.70 | 74.40 | 74.50 | 74.50 | - | - |
| Apr 27, 2026 | 74.20 | 74.90 | 74.20 | 74.50 | 74.50 | 0.54% | - |
| Apr 24, 2026 | 73.90 | 74.40 | 73.90 | 74.10 | 74.10 | -0.13% | - |
| Apr 23, 2026 | 74.10 | 74.30 | 74.00 | 74.20 | 74.20 | 0.13% | - |
| Apr 22, 2026 | 72.70 | 74.60 | 72.70 | 74.10 | 74.10 | 1.09% | 6 |
| Apr 21, 2026 | 73.50 | 73.80 | 73.30 | 73.30 | 73.30 | -0.27% | - |
| Apr 20, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 1.24% | - |
| Apr 17, 2026 | 73.30 | 74.10 | 72.60 | 72.60 | 72.60 | -1.36% | - |
| Apr 16, 2026 | 74.10 | 74.10 | 73.60 | 73.60 | 73.60 | -0.81% | 138 |
| Apr 15, 2026 | 75.10 | 75.50 | 74.20 | 74.20 | 74.20 | -1.46% | - |
| Apr 14, 2026 | 76.00 | 76.00 | 75.30 | 75.30 | 75.30 | 0.40% | - |
| Apr 13, 2026 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | 0.67% | 114 |
| Apr 10, 2026 | 74.60 | 74.70 | 74.40 | 74.50 | 74.50 | 0.27% | - |
| Apr 9, 2026 | 75.50 | 75.50 | 74.30 | 74.30 | 74.30 | -1.72% | 276 |
| Apr 8, 2026 | 75.80 | 75.80 | 75.50 | 75.60 | 75.60 | 0.27% | - |
| Apr 7, 2026 | 75.30 | 75.90 | 75.20 | 75.40 | 75.40 | 0.53% | - |
| Apr 2, 2026 | 73.30 | 75.00 | 73.30 | 75.00 | 75.00 | 1.49% | - |
| Apr 1, 2026 | 76.20 | 76.20 | 73.90 | 73.90 | 73.90 | -1.34% | - |
| Mar 31, 2026 | 71.20 | 74.90 | 70.80 | 74.90 | 74.90 | 3.17% | 78 |
| Mar 30, 2026 | 69.60 | 72.60 | 69.60 | 72.60 | 72.60 | 3.71% | - |
| Mar 27, 2026 | 70.30 | 70.30 | 69.80 | 70.00 | 70.00 | -0.28% | - |
| Mar 26, 2026 | 69.30 | 70.20 | 69.10 | 70.20 | 70.20 | 0.29% | 64 |
| Mar 25, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | 3.24% | - |
| Mar 24, 2026 | 66.00 | 67.80 | 66.00 | 67.80 | 67.80 | 1.35% | - |
| Mar 23, 2026 | 65.00 | 66.90 | 64.70 | 66.90 | 66.90 | 1.83% | - |