KWS SAAT SE & Co. KGaA (VIE:KWS)
Austria · Delayed Price · Currency is EUR 73.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 1:00 PM CET
VIE:KWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 71.90 | 73.00 | 71.90 | 73.00 | - | - | - |
| Jul 17, 2026 | 73.50 | 73.50 | 72.90 | 73.00 | 73.00 | -0.27% | - |
| Jul 16, 2026 | 73.50 | 73.50 | 72.20 | 73.20 | 73.20 | 0.27% | - |
| Jul 15, 2026 | 73.70 | 74.10 | 73.00 | 73.00 | 73.00 | -1.88% | - |
| Jul 14, 2026 | 73.40 | 74.40 | 73.40 | 74.40 | 74.40 | 0.13% | - |
| Jul 13, 2026 | 73.50 | 74.30 | 73.50 | 74.30 | 74.30 | -0.13% | - |
| Jul 10, 2026 | 74.30 | 75.30 | 74.30 | 74.40 | 74.40 | 0.13% | - |
| Jul 9, 2026 | 74.60 | 74.60 | 73.90 | 74.30 | 74.30 | 1.92% | - |
| Jul 8, 2026 | 70.60 | 73.00 | 70.60 | 72.90 | 72.90 | 2.53% | - |
| Jul 7, 2026 | 70.80 | 71.10 | 70.40 | 71.10 | 71.10 | 0.57% | - |
| Jul 6, 2026 | 70.60 | 71.00 | 70.30 | 70.70 | 70.70 | 0.14% | - |
| Jul 3, 2026 | 69.30 | 70.60 | 69.30 | 70.60 | 70.60 | 1.29% | - |
| Jul 2, 2026 | 68.30 | 69.70 | 68.30 | 69.70 | 69.70 | 2.35% | 25 |
| Jul 1, 2026 | 67.60 | 68.10 | 67.40 | 68.10 | 68.10 | 0.44% | - |
| Jun 30, 2026 | 67.70 | 67.90 | 67.40 | 67.80 | 67.80 | 0.44% | - |
| Jun 29, 2026 | 67.20 | 68.30 | 67.20 | 67.50 | 67.50 | -1.17% | 250 |
| Jun 26, 2026 | 66.30 | 68.30 | 66.30 | 68.30 | 68.30 | 2.25% | - |
| Jun 25, 2026 | 66.40 | 66.80 | 66.30 | 66.80 | 66.80 | 0.75% | - |
| Jun 24, 2026 | 66.50 | 66.60 | 66.20 | 66.30 | 66.30 | -0.75% | - |
| Jun 23, 2026 | 66.90 | 66.90 | 66.50 | 66.80 | 66.80 | -0.15% | - |
| Jun 22, 2026 | 67.00 | 67.00 | 66.10 | 66.90 | 66.90 | 0.30% | - |
| Jun 19, 2026 | 66.70 | 67.00 | 66.70 | 66.70 | 66.70 | 1.06% | - |
| Jun 18, 2026 | 67.20 | 67.20 | 65.60 | 66.00 | 66.00 | -2.22% | - |
| Jun 17, 2026 | 67.10 | 67.50 | 67.10 | 67.50 | 67.50 | -0.44% | - |
| Jun 16, 2026 | 68.40 | 68.40 | 67.80 | 67.80 | 67.80 | -0.44% | - |
| Jun 15, 2026 | 69.20 | 69.20 | 68.10 | 68.10 | 68.10 | -1.16% | 138 |
| Jun 12, 2026 | 68.70 | 69.10 | 68.70 | 68.90 | 68.90 | 1.17% | - |
| Jun 11, 2026 | 68.50 | 68.70 | 68.10 | 68.10 | 68.10 | -1.30% | - |
| Jun 10, 2026 | 69.30 | 69.30 | 68.50 | 69.00 | 69.00 | 1.17% | - |
| Jun 9, 2026 | 67.80 | 68.40 | 67.00 | 68.20 | 68.20 | -1.30% | 138 |
| Jun 8, 2026 | 70.40 | 70.40 | 68.50 | 69.10 | 69.10 | -0.43% | 187 |
| Jun 5, 2026 | 70.40 | 70.80 | 69.40 | 69.40 | 69.40 | -1.42% | - |
| Jun 4, 2026 | 70.20 | 70.50 | 70.10 | 70.40 | 70.40 | -0.14% | 138 |
| 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 |