KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany
· Delayed Price · Currency is EUR 74.20
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.40 | 75.40 | 73.80 | 74.20 | 74.20 | - | 12,554 |
| Apr 27, 2026 | 73.00 | 75.00 | 73.00 | 74.20 | 74.20 | - | 8,087 |
| Apr 24, 2026 | 73.50 | 74.60 | 73.40 | 74.20 | 74.20 | 0.41% | 5,859 |
| Apr 23, 2026 | 74.80 | 74.80 | 73.60 | 73.90 | 73.90 | -0.14% | 7,441 |
| Apr 22, 2026 | 73.10 | 74.80 | 73.00 | 74.00 | 74.00 | 1.23% | 6,942 |
| Apr 21, 2026 | 73.20 | 74.20 | 73.00 | 73.10 | 73.10 | -0.14% | 9,507 |
| Apr 20, 2026 | 72.80 | 73.60 | 72.40 | 73.20 | 73.20 | 0.55% | 9,892 |
| Apr 17, 2026 | 73.70 | 74.10 | 72.40 | 72.80 | 72.80 | -1.22% | 12,435 |
| Apr 16, 2026 | 74.00 | 74.30 | 73.40 | 73.70 | 73.70 | -0.14% | 9,945 |
| Apr 15, 2026 | 74.80 | 75.80 | 73.80 | 73.80 | 73.80 | -1.47% | 17,432 |
| Apr 14, 2026 | 76.20 | 76.30 | 74.90 | 74.90 | 74.90 | -1.45% | 9,015 |
| Apr 13, 2026 | 73.20 | 76.00 | 73.20 | 76.00 | 76.00 | 1.88% | 8,746 |
| Apr 10, 2026 | 73.80 | 74.90 | 73.50 | 74.60 | 74.60 | 0.54% | 16,034 |
| Apr 9, 2026 | 75.20 | 76.00 | 74.20 | 74.20 | 74.20 | -1.72% | 15,298 |
| Apr 8, 2026 | 75.00 | 76.00 | 74.60 | 75.50 | 75.50 | 0.27% | 15,284 |
| Apr 7, 2026 | 75.50 | 76.40 | 75.10 | 75.30 | 75.30 | 0.40% | 18,778 |
| Apr 2, 2026 | 74.00 | 75.10 | 73.30 | 75.00 | 75.00 | 1.63% | 14,696 |
| Apr 1, 2026 | 76.00 | 76.40 | 73.10 | 73.80 | 73.80 | -1.99% | 30,485 |
| Mar 31, 2026 | 72.10 | 75.30 | 70.60 | 75.30 | 75.30 | 3.29% | 36,037 |
| Mar 30, 2026 | 69.90 | 72.90 | 69.80 | 72.90 | 72.90 | 4.14% | 23,657 |
| Mar 27, 2026 | 70.40 | 70.40 | 69.30 | 70.00 | 70.00 | -0.14% | 15,642 |
| Mar 26, 2026 | 69.10 | 70.40 | 68.70 | 70.10 | 70.10 | 0.14% | 20,894 |
| Mar 25, 2026 | 68.40 | 70.00 | 68.40 | 70.00 | 70.00 | 2.94% | 42,459 |
| Mar 24, 2026 | 66.40 | 68.00 | 65.80 | 68.00 | 68.00 | 2.87% | 14,010 |
| Mar 23, 2026 | 64.20 | 67.20 | 64.20 | 66.10 | 66.10 | 0.92% | 16,000 |
| Mar 20, 2026 | 66.10 | 66.70 | 65.30 | 65.50 | 65.50 | -0.61% | 17,504 |
| Mar 19, 2026 | 67.30 | 67.30 | 64.50 | 65.90 | 65.90 | -1.79% | 25,685 |
| Mar 18, 2026 | 67.50 | 67.50 | 66.50 | 67.10 | 67.10 | 0.15% | 10,817 |
| Mar 17, 2026 | 65.70 | 67.20 | 65.40 | 67.00 | 67.00 | 2.13% | 17,504 |
| Mar 16, 2026 | 65.70 | 66.30 | 65.30 | 65.60 | 65.60 | 0.31% | 10,017 |
| Mar 13, 2026 | 65.20 | 65.80 | 64.50 | 65.40 | 65.40 | - | 10,797 |
| Mar 12, 2026 | 65.60 | 65.80 | 64.20 | 65.40 | 65.40 | -0.61% | 13,893 |
| Mar 11, 2026 | 64.80 | 66.50 | 64.30 | 65.80 | 65.80 | 0.77% | 44,882 |
| Mar 10, 2026 | 64.30 | 65.40 | 64.30 | 65.30 | 65.30 | 2.19% | 19,497 |
| Mar 9, 2026 | 63.80 | 64.10 | 62.60 | 63.90 | 63.90 | 0.31% | 8,475 |
| Mar 6, 2026 | 63.80 | 64.40 | 63.20 | 63.70 | 63.70 | -0.47% | 11,638 |
| Mar 5, 2026 | 64.10 | 64.80 | 63.40 | 64.00 | 64.00 | -0.62% | 16,977 |
| Mar 4, 2026 | 62.10 | 64.50 | 62.10 | 64.40 | 64.40 | 2.55% | 12,984 |
| Mar 3, 2026 | 64.20 | 64.20 | 62.70 | 62.80 | 62.80 | -2.33% | 35,734 |
| Mar 2, 2026 | 63.80 | 65.10 | 63.70 | 64.30 | 64.30 | -0.92% | 13,507 |
| Feb 27, 2026 | 65.90 | 66.10 | 64.90 | 64.90 | 64.90 | -0.76% | 374,062 |
| Feb 26, 2026 | 64.80 | 65.60 | 63.80 | 65.40 | 65.40 | 2.67% | 17,779 |
| Feb 25, 2026 | 65.10 | 65.10 | 63.50 | 63.70 | 63.70 | -2.00% | 8,068 |
| Feb 24, 2026 | 64.90 | 65.80 | 64.80 | 65.00 | 65.00 | 0.31% | 12,179 |
| Feb 23, 2026 | 65.20 | 65.50 | 64.80 | 64.80 | 64.80 | -0.61% | 13,487 |
| Feb 20, 2026 | 65.80 | 65.80 | 64.40 | 65.20 | 65.20 | 1.24% | 10,045 |
| Feb 19, 2026 | 65.00 | 65.60 | 64.10 | 64.40 | 64.40 | -1.38% | 11,016 |
| Feb 18, 2026 | 65.00 | 65.60 | 64.90 | 65.30 | 65.30 | 0.46% | 8,802 |
| Feb 17, 2026 | 63.50 | 65.40 | 63.10 | 65.00 | 65.00 | 1.88% | 29,992 |
| Feb 16, 2026 | 64.50 | 64.50 | 63.20 | 63.80 | 63.80 | -0.47% | 14,990 |
| Feb 13, 2026 | 63.80 | 64.60 | 62.90 | 64.10 | 64.10 | 0.79% | 19,532 |
| Feb 12, 2026 | 68.70 | 70.50 | 63.60 | 63.60 | 63.60 | -7.42% | 46,178 |
| Feb 11, 2026 | 73.00 | 73.10 | 68.10 | 68.70 | 68.70 | -5.89% | 27,125 |
| Feb 10, 2026 | 73.00 | 73.20 | 71.80 | 73.00 | 73.00 | 0.97% | 14,764 |
| Feb 9, 2026 | 72.00 | 72.80 | 71.70 | 72.30 | 72.30 | 0.14% | 8,891 |
| Feb 6, 2026 | 72.10 | 72.50 | 71.50 | 72.20 | 72.20 | -1.23% | 8,656 |
| Feb 5, 2026 | 73.10 | 73.20 | 72.30 | 73.10 | 73.10 | - | 12,654 |
| Feb 4, 2026 | 74.90 | 74.90 | 73.10 | 73.10 | 73.10 | -2.53% | 9,943 |
| Feb 3, 2026 | 75.50 | 75.50 | 73.70 | 75.00 | 75.00 | 0.13% | 23,577 |
| Feb 2, 2026 | 74.60 | 75.20 | 74.40 | 74.90 | 74.90 | - | 19,139 |
| Jan 30, 2026 | 74.10 | 75.20 | 73.30 | 74.90 | 74.90 | 0.27% | 22,035 |
| Jan 29, 2026 | 76.00 | 76.40 | 74.70 | 74.70 | 74.70 | -1.71% | 13,273 |
| Jan 28, 2026 | 74.90 | 76.00 | 74.20 | 76.00 | 76.00 | 1.60% | 19,645 |
| Jan 27, 2026 | 74.70 | 74.80 | 74.00 | 74.80 | 74.80 | -0.13% | 11,300 |
| Jan 26, 2026 | 74.50 | 74.90 | 73.80 | 74.90 | 74.90 | 0.94% | 16,171 |
| Jan 23, 2026 | 73.80 | 74.30 | 73.40 | 74.20 | 74.20 | 0.54% | 12,440 |
| Jan 22, 2026 | 70.90 | 73.80 | 70.90 | 73.80 | 73.80 | 3.65% | 21,973 |
| Jan 21, 2026 | 71.50 | 71.60 | 70.60 | 71.20 | 71.20 | -0.28% | 14,888 |
| Jan 20, 2026 | 72.10 | 72.10 | 70.80 | 71.40 | 71.40 | -0.97% | 11,174 |
| Jan 19, 2026 | 72.20 | 72.40 | 71.70 | 72.10 | 72.10 | -0.83% | 9,494 |
| Jan 16, 2026 | 72.70 | 73.20 | 72.30 | 72.70 | 72.70 | -0.14% | 13,452 |
| Jan 15, 2026 | 71.80 | 72.90 | 71.70 | 72.80 | 72.80 | 1.39% | 22,118 |
| Jan 14, 2026 | 72.00 | 72.20 | 71.20 | 71.80 | 71.80 | -0.14% | 11,186 |
| Jan 13, 2026 | 72.90 | 73.00 | 71.60 | 71.90 | 71.90 | -1.37% | 16,993 |
| Jan 12, 2026 | 73.60 | 73.60 | 71.70 | 72.90 | 72.90 | 0.14% | 9,441 |
| Jan 9, 2026 | 72.40 | 73.40 | 72.10 | 72.80 | 72.80 | 0.41% | 9,372 |
| Jan 8, 2026 | 73.10 | 73.10 | 72.00 | 72.50 | 72.50 | -0.96% | 16,910 |
| Jan 7, 2026 | 72.70 | 73.60 | 72.20 | 73.20 | 73.20 | 0.41% | 22,917 |
| Jan 6, 2026 | 71.90 | 72.90 | 70.90 | 72.90 | 72.90 | 1.11% | 15,855 |
| Jan 5, 2026 | 71.20 | 72.10 | 70.30 | 72.10 | 72.10 | 1.26% | 27,287 |
| Jan 2, 2026 | 68.80 | 71.20 | 68.70 | 71.20 | 71.20 | 3.79% | 27,719 |
| Dec 30, 2025 | 68.20 | 68.60 | 67.90 | 68.60 | 68.60 | 0.44% | 1,505 |
| Dec 29, 2025 | 67.60 | 68.50 | 67.30 | 68.30 | 68.30 | 1.04% | 9,813 |
| Dec 23, 2025 | 67.10 | 68.10 | 67.10 | 67.60 | 67.60 | 0.45% | 9,406 |
| Dec 22, 2025 | 66.10 | 67.30 | 66.00 | 67.30 | 67.30 | 0.45% | 7,063 |
| Dec 19, 2025 | 66.80 | 67.20 | 66.30 | 67.00 | 67.00 | 0.30% | 11,057 |
| Dec 18, 2025 | 66.20 | 66.80 | 66.10 | 66.80 | 66.80 | 0.45% | 6,041 |
| Dec 17, 2025 | 67.90 | 67.90 | 65.40 | 66.50 | 66.50 | -2.64% | 20,766 |
| Dec 16, 2025 | 68.20 | 69.40 | 68.00 | 68.30 | 68.30 | 0.29% | 17,194 |
| Dec 15, 2025 | 67.90 | 69.40 | 67.50 | 68.10 | 68.10 | 0.44% | 30,826 |
| Dec 12, 2025 | 65.90 | 68.10 | 65.50 | 67.80 | 67.80 | 3.04% | 15,336 |
| Dec 11, 2025 | 65.40 | 65.90 | 65.10 | 65.80 | 65.80 | 0.61% | 9,412 |
| Dec 10, 2025 | 65.10 | 65.60 | 64.40 | 65.40 | 65.40 | - | 9,496 |
| Dec 9, 2025 | 66.00 | 66.00 | 64.80 | 65.40 | 65.40 | -0.91% | 11,976 |
| Dec 8, 2025 | 67.40 | 67.80 | 65.50 | 66.00 | 66.00 | -1.49% | 17,687 |
| Dec 5, 2025 | 67.20 | 67.70 | 66.80 | 67.00 | 67.00 | - | 6,601 |
| 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 |