KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany
· Delayed Price · Currency is EUR 67.00
-0.10 (-0.15%)
Dec 5, 2025, 5:35 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.20 | 67.60 | 66.80 | 67.50 | - | 0.75% | 1,137 |
| Dec 4, 2025 | 66.80 | 67.70 | 66.80 | 67.00 | 67.00 | -2.47% | 10,309 |
| Dec 3, 2025 | 68.00 | 69.00 | 67.90 | 68.70 | 67.45 | 0.88% | 7,728 |
| Dec 2, 2025 | 68.80 | 68.80 | 68.00 | 68.10 | 66.86 | -0.73% | 11,034 |
| Dec 1, 2025 | 69.20 | 69.40 | 68.00 | 68.60 | 67.35 | -0.87% | 12,304 |
| Nov 28, 2025 | 68.60 | 69.30 | 68.20 | 69.20 | 67.94 | 1.47% | 12,305 |
| Nov 27, 2025 | 68.40 | 68.70 | 67.90 | 68.20 | 66.96 | - | 10,431 |
| Nov 26, 2025 | 68.00 | 69.00 | 67.70 | 68.20 | 66.96 | 0.15% | 10,587 |
| Nov 25, 2025 | 67.90 | 68.40 | 67.20 | 68.10 | 66.86 | 0.44% | 7,177 |
| Nov 24, 2025 | 66.80 | 67.80 | 66.80 | 67.80 | 66.57 | 1.65% | 10,239 |
| Nov 21, 2025 | 65.20 | 66.90 | 65.20 | 66.70 | 65.49 | 1.37% | 8,786 |
| Nov 20, 2025 | 65.70 | 66.30 | 65.10 | 65.80 | 64.60 | 0.15% | 7,471 |
| Nov 19, 2025 | 65.90 | 66.10 | 65.10 | 65.70 | 64.50 | 0.15% | 12,090 |
| Nov 18, 2025 | 65.00 | 65.80 | 65.00 | 65.60 | 64.41 | -0.46% | 5,733 |
| Nov 17, 2025 | 66.70 | 66.70 | 65.10 | 65.90 | 64.70 | -0.15% | 9,188 |
| Nov 14, 2025 | 65.80 | 67.50 | 65.50 | 66.00 | 64.80 | 0.30% | 14,331 |
| Nov 13, 2025 | 66.00 | 66.20 | 65.20 | 65.80 | 64.60 | - | 23,755 |
| Nov 12, 2025 | 64.30 | 67.60 | 64.10 | 65.80 | 64.60 | 2.81% | 52,666 |
| Nov 11, 2025 | 65.30 | 65.40 | 63.30 | 64.00 | 62.84 | -2.14% | 25,605 |
| Nov 10, 2025 | 66.10 | 66.90 | 64.90 | 65.40 | 64.21 | -1.21% | 23,112 |
| Nov 7, 2025 | 65.60 | 66.80 | 65.60 | 66.20 | 65.00 | 0.91% | 6,951 |
| Nov 6, 2025 | 65.90 | 66.20 | 65.20 | 65.60 | 64.41 | -1.80% | 6,781 |
| Nov 5, 2025 | 65.40 | 67.00 | 65.30 | 66.80 | 65.58 | 0.15% | 12,085 |
| Nov 4, 2025 | 66.50 | 66.70 | 65.70 | 66.70 | 65.49 | -0.45% | 7,197 |
| Nov 3, 2025 | 67.00 | 67.60 | 66.70 | 67.00 | 65.78 | 0.30% | 9,007 |
| Oct 31, 2025 | 67.20 | 67.20 | 65.90 | 66.80 | 65.58 | 1.21% | 10,715 |
| Oct 30, 2025 | 67.90 | 68.10 | 65.80 | 66.00 | 64.80 | -2.65% | 7,717 |
| Oct 29, 2025 | 67.90 | 68.30 | 67.70 | 67.80 | 66.57 | -0.73% | 7,820 |
| Oct 28, 2025 | 68.50 | 68.50 | 68.00 | 68.30 | 67.06 | -0.29% | 6,189 |
| Oct 27, 2025 | 68.00 | 68.80 | 68.00 | 68.50 | 67.25 | 0.15% | 7,491 |
| Oct 24, 2025 | 68.00 | 68.60 | 67.60 | 68.40 | 67.16 | -0.29% | 11,885 |
| Oct 23, 2025 | 68.40 | 68.70 | 67.70 | 68.60 | 67.35 | 0.29% | 13,304 |
| Oct 22, 2025 | 68.70 | 69.10 | 67.80 | 68.40 | 67.16 | - | 9,631 |
| Oct 21, 2025 | 68.60 | 68.70 | 67.80 | 68.40 | 67.16 | 0.44% | 12,881 |
| Oct 20, 2025 | 67.40 | 68.60 | 67.00 | 68.10 | 66.86 | 1.19% | 9,843 |
| Oct 17, 2025 | 66.10 | 67.40 | 66.00 | 67.30 | 66.08 | 0.15% | 9,796 |
| Oct 16, 2025 | 66.40 | 67.40 | 65.90 | 67.20 | 65.98 | 0.90% | 18,919 |
| Oct 15, 2025 | 66.00 | 66.80 | 65.50 | 66.60 | 65.39 | 0.91% | 15,682 |
| Oct 14, 2025 | 65.50 | 66.10 | 65.30 | 66.00 | 64.80 | 0.30% | 10,241 |
| Oct 13, 2025 | 66.20 | 66.50 | 65.70 | 65.80 | 64.60 | -0.45% | 8,935 |
| Oct 10, 2025 | 66.10 | 66.70 | 65.80 | 66.10 | 64.90 | -0.45% | 24,887 |
| Oct 9, 2025 | 66.40 | 67.10 | 66.20 | 66.40 | 65.19 | 1.07% | 11,279 |
| Oct 8, 2025 | 65.10 | 67.30 | 64.70 | 65.70 | 64.50 | -0.76% | 16,226 |
| Oct 7, 2025 | 65.70 | 66.40 | 65.60 | 66.20 | 65.00 | 0.61% | 9,335 |
| Oct 6, 2025 | 64.40 | 66.10 | 64.40 | 65.80 | 64.60 | 0.15% | 6,276 |
| Oct 3, 2025 | 65.10 | 66.30 | 65.10 | 65.70 | 64.50 | 0.31% | 6,500 |
| Oct 2, 2025 | 66.20 | 66.30 | 65.20 | 65.50 | 64.31 | -0.76% | 11,860 |
| Oct 1, 2025 | 66.00 | 66.70 | 64.80 | 66.00 | 64.80 | -0.45% | 10,133 |
| Sep 30, 2025 | 68.00 | 68.50 | 65.80 | 66.30 | 65.09 | -2.50% | 23,042 |
| Sep 29, 2025 | 64.70 | 68.00 | 64.60 | 68.00 | 66.76 | 4.45% | 29,067 |
| Sep 26, 2025 | 62.50 | 65.10 | 62.50 | 65.10 | 63.92 | 5.34% | 21,568 |
| Sep 25, 2025 | 64.30 | 64.30 | 61.30 | 61.80 | 60.68 | -3.13% | 10,391 |
| Sep 24, 2025 | 63.50 | 63.80 | 62.40 | 63.80 | 62.64 | 0.47% | 12,073 |
| Sep 23, 2025 | 63.80 | 64.30 | 63.50 | 63.50 | 62.34 | -0.78% | 2,941 |
| Sep 22, 2025 | 63.60 | 65.00 | 63.60 | 64.00 | 62.84 | -1.08% | 9,556 |
| Sep 19, 2025 | 64.20 | 64.90 | 64.00 | 64.70 | 63.52 | 0.62% | 10,974 |
| Sep 18, 2025 | 64.50 | 65.00 | 64.30 | 64.30 | 63.13 | -0.62% | 3,611 |
| Sep 17, 2025 | 63.70 | 64.90 | 63.60 | 64.70 | 63.52 | 1.41% | 3,264 |
| Sep 16, 2025 | 64.80 | 64.80 | 63.70 | 63.80 | 62.64 | -1.54% | 9,336 |
| Sep 15, 2025 | 64.40 | 65.20 | 64.40 | 64.80 | 63.62 | 0.62% | 4,188 |
| Sep 12, 2025 | 65.50 | 65.50 | 64.20 | 64.40 | 63.23 | -0.16% | 10,333 |
| Sep 11, 2025 | 65.00 | 65.00 | 63.90 | 64.50 | 63.33 | -0.77% | 6,623 |
| Sep 10, 2025 | 65.20 | 65.70 | 64.50 | 65.00 | 63.82 | 0.46% | 6,180 |
| Sep 9, 2025 | 64.60 | 64.80 | 63.70 | 64.70 | 63.52 | 0.47% | 3,445 |
| Sep 8, 2025 | 63.10 | 64.80 | 63.10 | 64.40 | 63.23 | 0.63% | 10,992 |
| Sep 5, 2025 | 64.40 | 64.40 | 63.40 | 64.00 | 62.84 | -0.62% | 5,004 |
| Sep 4, 2025 | 64.20 | 64.60 | 63.70 | 64.40 | 63.23 | 0.47% | 10,375 |
| Sep 3, 2025 | 63.20 | 64.40 | 63.20 | 64.10 | 62.93 | 1.10% | 8,400 |
| Sep 2, 2025 | 65.70 | 65.80 | 63.10 | 63.40 | 62.25 | -3.35% | 11,774 |
| Sep 1, 2025 | 65.00 | 65.90 | 64.90 | 65.60 | 64.41 | 1.08% | 5,242 |
| Aug 29, 2025 | 64.60 | 65.30 | 64.00 | 64.90 | 63.72 | 0.62% | 7,553 |
| Aug 28, 2025 | 64.50 | 65.50 | 63.70 | 64.50 | 63.33 | -0.92% | 12,443 |
| Aug 27, 2025 | 64.30 | 65.70 | 63.60 | 65.10 | 63.92 | -0.61% | 7,990 |
| Aug 26, 2025 | 65.50 | 65.70 | 65.20 | 65.50 | 64.31 | -0.15% | 7,463 |
| Aug 25, 2025 | 65.60 | 65.80 | 65.00 | 65.60 | 64.41 | -0.30% | 4,614 |
| Aug 22, 2025 | 65.30 | 65.90 | 65.10 | 65.80 | 64.60 | 0.46% | 7,115 |
| Aug 21, 2025 | 64.50 | 65.90 | 64.50 | 65.50 | 64.31 | 1.24% | 5,574 |
| Aug 20, 2025 | 63.00 | 64.90 | 63.00 | 64.70 | 63.52 | 0.47% | 4,625 |
| Aug 19, 2025 | 63.80 | 64.80 | 63.70 | 64.40 | 63.23 | 0.78% | 6,785 |
| Aug 18, 2025 | 63.10 | 64.00 | 63.10 | 63.90 | 62.74 | 0.47% | 9,041 |
| Aug 15, 2025 | 63.70 | 64.00 | 63.20 | 63.60 | 62.44 | 0.32% | 7,179 |
| Aug 14, 2025 | 63.90 | 63.90 | 62.90 | 63.40 | 62.25 | 1.28% | 11,169 |
| Aug 13, 2025 | 63.10 | 63.70 | 62.50 | 62.60 | 61.46 | -1.57% | 16,068 |
| Aug 12, 2025 | 63.70 | 63.80 | 63.30 | 63.60 | 62.44 | 0.32% | 4,118 |
| Aug 11, 2025 | 63.00 | 64.10 | 63.00 | 63.40 | 62.25 | -0.16% | 8,177 |
| Aug 8, 2025 | 63.40 | 64.40 | 63.40 | 63.50 | 62.34 | 0.16% | 13,493 |
| Aug 7, 2025 | 62.10 | 63.80 | 62.10 | 63.40 | 62.25 | 2.26% | 8,711 |
| Aug 6, 2025 | 61.60 | 62.20 | 61.40 | 62.00 | 60.87 | -0.32% | 7,399 |
| Aug 5, 2025 | 62.20 | 62.90 | 62.20 | 62.20 | 61.07 | 0.16% | 10,800 |
| Aug 4, 2025 | 62.40 | 62.50 | 61.80 | 62.10 | 60.97 | 0.49% | 8,190 |
| Aug 1, 2025 | 62.00 | 62.60 | 61.70 | 61.80 | 60.68 | -1.12% | 7,096 |
| Jul 31, 2025 | 62.50 | 63.00 | 61.10 | 62.50 | 61.36 | -0.32% | 11,008 |
| Jul 30, 2025 | 64.10 | 64.80 | 62.10 | 62.70 | 61.56 | -3.83% | 32,889 |
| Jul 29, 2025 | 66.10 | 66.20 | 65.00 | 65.20 | 64.01 | -0.76% | 8,133 |
| Jul 28, 2025 | 66.00 | 66.70 | 65.60 | 65.70 | 64.50 | -0.15% | 14,770 |
| Jul 25, 2025 | 64.90 | 65.90 | 64.80 | 65.80 | 64.60 | 1.08% | 7,389 |
| Jul 24, 2025 | 64.50 | 65.20 | 64.20 | 65.10 | 63.92 | 0.93% | 10,536 |
| Jul 23, 2025 | 64.70 | 64.80 | 64.00 | 64.50 | 63.33 | 0.31% | 17,767 |
| Jul 22, 2025 | 64.40 | 64.70 | 63.60 | 64.30 | 63.13 | - | 20,240 |
| Jul 21, 2025 | 64.30 | 64.40 | 63.70 | 64.30 | 63.13 | 0.63% | 17,346 |