KWS SAAT SE & Co KGaA KWS
XETR · Germany · Commercial Services
€69.40+0.20 (+0.29%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €70.30 | +0.14% | €70.40 | €70.90 | €69.90 | 17.71K |
| 2026-09-29 | €70.20 | -0.99% | €73.50 | €73.50 | €69.90 | 9.15K |
| 2026-09-28 | €70.90 | +0.28% | €71.50 | €71.50 | €69.90 | 7.45K |
| 2026-09-25 | €70.70 | -0.42% | €70.20 | €72.30 | €70.20 | 10.46K |
| 2026-09-24 | €71.00 | -0.70% | €71.20 | €71.50 | €69.00 | 16.52K |
| 2026-09-23 | €71.50 | -9.03% | €72.50 | €74.50 | €69.50 | 36.01K |
| 2026-09-22 | €78.60 | +1.68% | €77.60 | €78.70 | €76.60 | 8.07K |
| 2026-09-21 | €77.30 | +0.65% | €77.10 | €77.40 | €76.40 | 6.81K |
| 2026-09-18 | €76.80 | -1.16% | €77.70 | €77.70 | €76.30 | 14.29K |
| 2026-09-17 | €77.70 | +1.57% | €76.50 | €78.30 | €76.10 | 7.42K |
| 2026-09-16 | €76.50 | -0.65% | €77.00 | €77.50 | €76.40 | 5.13K |
| 2026-09-15 | €77.00 | -0.90% | €77.50 | €77.50 | €76.70 | 6.38K |
| 2026-09-14 | €77.70 | +0.78% | €77.00 | €79.40 | €77.00 | 8.05K |
| 2026-09-11 | €77.10 | -0.52% | €77.70 | €77.90 | €76.80 | 6.83K |
| 2026-09-10 | €77.50 | -3.00% | €80.00 | €80.00 | €77.10 | 14.09K |
| 2026-09-09 | €79.90 | +0.25% | €79.50 | €79.90 | €79.00 | 12.29K |
| 2026-09-08 | €79.70 | +1.53% | €78.80 | €80.00 | €78.80 | 23.78K |
| 2026-09-07 | €78.50 | +1.55% | €77.00 | €78.50 | €76.80 | 11.01K |
| 2026-09-04 | €77.30 | +0.39% | €77.10 | €77.40 | €76.20 | 11.18K |
| 2026-09-03 | €77.00 | -0.65% | €77.60 | €78.10 | €77.00 | 11.33K |
| 2026-09-02 | €77.50 | -0.90% | €78.50 | €78.50 | €77.30 | 13.06K |
| 2026-09-01 | €78.20 | -0.26% | €78.40 | €78.70 | €76.50 | 11.47K |
| 2026-08-31 | €78.40 | +0.51% | €78.10 | €78.60 | €77.00 | 13.37K |
| 2026-08-28 | €78.00 | +1.43% | €76.80 | €78.70 | €76.70 | 25.89K |
| 2026-08-27 | €76.90 | -0.77% | €77.40 | €78.70 | €75.10 | 31.51K |
| 2026-08-26 | €77.50 | +4.31% | €74.60 | €77.50 | €74.60 | 25.95K |
| 2026-08-25 | €74.30 | -0.67% | €74.50 | €75.20 | €74.30 | 8.63K |
| 2026-08-24 | €74.80 | +0.94% | €74.40 | €75.40 | €74.20 | 7.17K |
| 2026-08-21 | €74.10 | +0.95% | €74.50 | €74.50 | €72.80 | 14.37K |
| 2026-08-20 | €73.40 | +0.14% | €71.40 | €73.40 | €71.40 | 12.33K |
| 2026-08-19 | €73.30 | +1.66% | €72.10 | €73.30 | €71.20 | 13.41K |
| 2026-08-18 | €72.10 | +0.56% | €71.70 | €72.10 | €70.80 | 8.83K |
| 2026-08-17 | €71.70 | -0.28% | €71.90 | €71.90 | €71.30 | 6.70K |
| 2026-08-14 | €71.90 | +1.27% | €71.20 | €71.90 | €70.70 | 3.61K |
| 2026-08-13 | €71.00 | +0.42% | €71.20 | €71.20 | €70.40 | 4.50K |
| 2026-08-12 | €70.70 | -0.42% | €72.00 | €72.00 | €70.20 | 5.04K |
| 2026-08-11 | €71.00 | +1.00% | €70.30 | €71.50 | €70.30 | 4.82K |
| 2026-08-10 | €70.30 | -1.95% | €72.00 | €72.00 | €70.00 | 32.96K |
| 2026-08-07 | €71.70 | +0.42% | €71.50 | €71.90 | €71.40 | 4.34K |
| 2026-08-06 | €71.40 | +0.42% | €71.50 | €71.70 | €71.10 | 8.46K |
| 2026-08-05 | €71.10 | -0.97% | €70.20 | €71.80 | €70.20 | 6.49K |
| 2026-08-04 | €71.80 | +0.84% | €71.80 | €72.40 | €70.80 | 12.28K |
| 2026-08-03 | €71.20 | -0.97% | €74.30 | €74.30 | €70.60 | 9.27K |
| 2026-07-31 | €71.90 | -0.55% | €72.10 | €72.60 | €71.80 | 9.55K |
| 2026-07-30 | €72.30 | -0.28% | €72.40 | €73.00 | €72.20 | 4.97K |
| 2026-07-29 | €72.50 | +1.12% | €71.50 | €72.70 | €71.50 | 6.72K |
| 2026-07-28 | €71.70 | -1.65% | €72.70 | €73.30 | €71.60 | 8.44K |
| 2026-07-27 | €72.90 | -0.55% | €72.00 | €73.40 | €72.00 | 19.02K |
| 2026-07-24 | €73.30 | +0.96% | €72.60 | €73.70 | €72.50 | 9.19K |
| 2026-07-23 | €72.60 | -0.95% | €73.00 | €73.20 | €72.30 | 3.99K |
| 2026-07-22 | €73.30 | +0.83% | €73.70 | €73.80 | €72.40 | 16.89K |
| 2026-07-21 | €72.70 | -0.41% | €73.10 | €73.10 | €71.90 | 10.27K |
| 2026-07-20 | €73.00 | +0.27% | €70.10 | €73.40 | €70.10 | 6.62K |
| 2026-07-17 | €72.80 | -0.14% | €72.90 | €73.20 | €72.60 | 7.54K |
| 2026-07-16 | €72.90 | +0.28% | €76.00 | €76.00 | €71.90 | 6.58K |
| 2026-07-15 | €72.70 | -1.89% | €73.90 | €74.40 | €72.40 | 22.79K |
| 2026-07-14 | €74.10 | -0.27% | €73.70 | €74.40 | €73.60 | 10.78K |
| 2026-07-13 | €74.30 | +0.41% | €73.50 | €74.50 | €73.40 | 8.15K |
| 2026-07-10 | €74.00 | -0.27% | €73.90 | €75.50 | €73.90 | 11.78K |
| 2026-07-09 | €74.20 | +1.64% | €73.00 | €74.60 | €73.00 | 24.81K |
| 2026-07-08 | €73.00 | +2.53% | €70.70 | €73.30 | €70.70 | 37.92K |
| 2026-07-07 | €71.20 | +1.14% | €70.30 | €71.40 | €70.10 | 8.14K |
| 2026-07-06 | €70.40 | -0.14% | €70.40 | €71.10 | €70.20 | 9.82K |
| 2026-07-03 | €70.50 | +1.44% | €69.70 | €70.60 | €69.50 | 10.83K |
| 2026-07-02 | €69.50 | +2.06% | €67.90 | €69.70 | €67.90 | 9.74K |
| 2026-07-01 | €68.10 | +1.04% | €67.60 | €68.10 | €67.00 | 8.44K |
| 2026-06-30 | €67.40 | -0.15% | €67.90 | €68.10 | €67.00 | 9.24K |
| 2026-06-29 | €67.50 | -0.44% | €68.00 | €68.60 | €67.40 | 11.52K |
| 2026-06-26 | €67.80 | +1.95% | €66.30 | €68.30 | €66.30 | 6.66K |
| 2026-06-25 | €66.50 | +0.15% | €66.30 | €66.90 | €65.50 | 8.18K |
| 2026-06-24 | €66.40 | 0.00% | €66.10 | €66.70 | €66.00 | 5.22K |
| 2026-06-23 | €66.40 | -1.04% | €66.60 | €66.90 | €66.30 | 4.83K |
| 2026-06-22 | €67.10 | 0.00% | €66.90 | €67.10 | €65.90 | 4.24K |
| 2026-06-19 | €67.10 | +1.36% | €66.00 | €67.40 | €66.00 | 10.05K |
| 2026-06-18 | €66.20 | -1.49% | €67.00 | €67.00 | €65.10 | 26.74K |
| 2026-06-17 | €67.20 | -0.44% | €67.50 | €67.60 | €66.80 | 4.28K |
| 2026-06-16 | €67.50 | -0.88% | €68.10 | €68.30 | €67.50 | 7.09K |
| 2026-06-15 | €68.10 | -0.58% | €69.10 | €69.20 | €68.10 | 11.37K |
| 2026-06-12 | €68.50 | +0.15% | €68.10 | €69.50 | €68.10 | 5.95K |
| 2026-06-11 | €68.40 | -0.87% | €69.90 | €69.90 | €68.10 | 14.19K |
| 2026-06-10 | €69.00 | +0.88% | €70.00 | €70.60 | €67.90 | 19.54K |
| 2026-06-09 | €68.40 | -0.44% | €68.10 | €68.50 | €66.50 | 52.15K |
| 2026-06-08 | €68.70 | -1.43% | €72.10 | €72.10 | €68.20 | 9.01K |
| 2026-06-05 | €69.70 | -0.71% | €70.40 | €71.90 | €69.20 | 7.15K |
| 2026-06-04 | €70.20 | +0.14% | €70.20 | €70.90 | €69.60 | 5.77K |
| 2026-06-03 | €70.10 | -0.99% | €68.10 | €71.10 | €68.00 | 31.31K |
| 2026-06-02 | €70.80 | 0.00% | €71.00 | €71.00 | €70.00 | 11.48K |
| 2026-06-01 | €70.80 | -2.48% | €73.10 | €73.30 | €70.10 | 11.13K |
| 2026-05-29 | €72.60 | +2.11% | €71.30 | €72.60 | €70.90 | 68.74K |
| 2026-05-28 | €71.10 | -1.80% | €71.20 | €72.00 | €70.70 | 6.32K |