KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany
· Delayed Price · Currency is EUR 66.90
-0.15 (-0.22%)
At close: Dec 4, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.10 | 67.80 | 66.90 | 66.90 | 66.90 | -2.05% | 123 |
| Dec 3, 2025 | 68.10 | 68.30 | 67.80 | 68.30 | 67.05 | 0.15% | 2 |
| Dec 2, 2025 | 68.40 | 68.40 | 68.20 | 68.20 | 66.95 | -1.16% | - |
| Dec 1, 2025 | 69.00 | 69.00 | 68.50 | 69.00 | 67.74 | - | 41 |
| Nov 28, 2025 | 68.40 | 69.10 | 68.30 | 69.00 | 67.74 | 1.32% | 1,307 |
| Nov 27, 2025 | 67.90 | 68.40 | 67.90 | 68.10 | 66.85 | - | 100 |
| Nov 26, 2025 | 68.10 | 68.50 | 68.10 | 68.10 | 66.85 | - | 74 |
| Nov 25, 2025 | 67.60 | 68.10 | 67.40 | 68.10 | 66.85 | 0.89% | - |
| Nov 24, 2025 | 66.70 | 67.50 | 66.60 | 67.50 | 66.26 | 1.20% | - |
| Nov 21, 2025 | 65.40 | 66.70 | 65.40 | 66.70 | 65.48 | 1.83% | 40 |
| Nov 20, 2025 | 65.80 | 66.00 | 65.20 | 65.50 | 64.30 | - | 830 |
| Nov 19, 2025 | 65.10 | 65.60 | 65.10 | 65.50 | 64.30 | 0.61% | 1 |
| Nov 18, 2025 | 64.80 | 65.20 | 64.80 | 65.10 | 63.91 | -0.91% | 12 |
| Nov 17, 2025 | 65.80 | 65.80 | 65.10 | 65.70 | 64.50 | -0.30% | 159 |
| Nov 14, 2025 | 65.50 | 66.90 | 65.40 | 65.90 | 64.69 | 0.92% | 24 |
| Nov 13, 2025 | 66.60 | 66.60 | 64.90 | 65.30 | 64.10 | - | - |
| Nov 12, 2025 | 63.90 | 66.90 | 63.90 | 65.30 | 64.10 | 2.35% | 37 |
| Nov 11, 2025 | 65.00 | 65.00 | 63.60 | 63.80 | 62.63 | -2.00% | - |
| Nov 10, 2025 | 66.50 | 66.50 | 65.10 | 65.10 | 63.91 | -1.51% | 482 |
| Nov 7, 2025 | 65.50 | 66.10 | 65.50 | 66.10 | 64.89 | 0.61% | 60 |
| Nov 6, 2025 | 66.60 | 66.60 | 65.70 | 65.70 | 64.50 | -1.20% | - |
| Nov 5, 2025 | 66.20 | 66.50 | 66.10 | 66.50 | 65.28 | 0.45% | 84 |
| Nov 4, 2025 | 65.90 | 66.30 | 65.90 | 66.20 | 64.99 | -0.60% | 23 |
| Nov 3, 2025 | 66.30 | 67.10 | 66.30 | 66.60 | 65.38 | -0.30% | 140 |
| Oct 31, 2025 | 66.00 | 66.90 | 66.00 | 66.80 | 65.58 | 1.37% | 280 |
| Oct 30, 2025 | 67.70 | 67.70 | 65.90 | 65.90 | 64.69 | -2.95% | 261 |
| Oct 29, 2025 | 67.90 | 68.00 | 67.90 | 67.90 | 66.66 | -0.29% | 61 |
| Oct 28, 2025 | 67.50 | 68.20 | 67.50 | 68.10 | 66.85 | -1.02% | 301 |
| Oct 27, 2025 | 68.10 | 68.80 | 67.90 | 68.80 | 67.54 | 0.73% | 994 |
| Oct 24, 2025 | 68.20 | 68.30 | 67.30 | 68.30 | 67.05 | -0.15% | 188 |
| Oct 23, 2025 | 68.20 | 68.40 | 67.90 | 68.40 | 67.15 | 0.29% | 189 |
| Oct 22, 2025 | 68.00 | 68.70 | 68.00 | 68.20 | 66.95 | - | 70 |
| Oct 21, 2025 | 67.90 | 68.20 | 67.90 | 68.20 | 66.95 | - | 71 |
| Oct 20, 2025 | 67.30 | 68.20 | 67.00 | 68.20 | 66.95 | 1.64% | - |
| Oct 17, 2025 | 66.50 | 67.10 | 66.30 | 67.10 | 65.87 | 0.15% | 88 |
| Oct 16, 2025 | 66.30 | 67.00 | 66.20 | 67.00 | 65.77 | 0.90% | 1,155 |
| Oct 15, 2025 | 65.90 | 66.40 | 65.90 | 66.40 | 65.18 | 1.07% | 368 |
| Oct 14, 2025 | 65.60 | 66.00 | 65.10 | 65.70 | 64.50 | - | 35 |
| Oct 13, 2025 | 66.00 | 66.20 | 65.70 | 65.70 | 64.50 | -0.15% | - |
| Oct 10, 2025 | 66.20 | 66.30 | 65.80 | 65.80 | 64.60 | -0.75% | 59 |
| Oct 9, 2025 | 65.60 | 66.40 | 65.60 | 66.30 | 65.09 | 1.07% | 12 |
| Oct 8, 2025 | 65.50 | 66.90 | 65.50 | 65.60 | 64.40 | -0.61% | 48 |
| Oct 7, 2025 | 65.60 | 66.00 | 65.60 | 66.00 | 64.79 | 0.92% | 133 |
| Oct 6, 2025 | 65.50 | 65.50 | 65.00 | 65.40 | 64.20 | -0.61% | - |
| Oct 3, 2025 | 65.40 | 65.80 | 65.30 | 65.80 | 64.60 | 0.15% | 42 |
| Oct 2, 2025 | 66.00 | 66.00 | 65.70 | 65.70 | 64.50 | -0.15% | 31 |
| Oct 1, 2025 | 65.90 | 65.90 | 65.60 | 65.80 | 64.60 | -0.75% | - |
| Sep 30, 2025 | 67.40 | 67.40 | 66.30 | 66.30 | 65.09 | - | 120 |
| Sep 29, 2025 | 64.30 | 66.40 | 64.30 | 66.30 | 65.09 | 2.95% | 310 |
| Sep 26, 2025 | 61.70 | 64.40 | 61.70 | 64.40 | 63.22 | 4.21% | 22 |
| Sep 25, 2025 | 62.70 | 62.70 | 61.80 | 61.80 | 60.67 | -2.83% | 16 |
| Sep 24, 2025 | 63.10 | 63.60 | 63.10 | 63.60 | 62.44 | 1.76% | 88 |
| Sep 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.36 | -2.19% | - |
| Sep 22, 2025 | 64.20 | 64.20 | 63.90 | 63.90 | 62.73 | -0.93% | 15 |
| Sep 19, 2025 | 64.20 | 64.70 | 64.20 | 64.50 | 63.32 | 0.16% | 161 |
| Sep 18, 2025 | 64.70 | 65.10 | 64.40 | 64.40 | 63.22 | 0.78% | 176 |
| Sep 17, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 62.73 | -0.78% | - |
| Sep 16, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 63.22 | -0.92% | - |
| Sep 15, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 63.81 | 1.40% | 40 |
| Sep 12, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 62.93 | - | - |
| Sep 11, 2025 | 64.70 | 64.80 | 64.10 | 64.10 | 62.93 | -0.77% | 72 |
| Sep 10, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 63.42 | -0.62% | - |
| Sep 9, 2025 | 64.10 | 65.00 | 63.70 | 65.00 | 63.81 | 1.56% | 16 |
| Sep 8, 2025 | 63.90 | 64.00 | 63.90 | 64.00 | 62.83 | - | 50 |
| Sep 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.83 | 0.16% | - |
| Sep 4, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 62.73 | - | - |
| Sep 3, 2025 | 63.00 | 64.30 | 63.00 | 63.90 | 62.73 | 1.43% | 32 |
| Sep 2, 2025 | 64.70 | 64.70 | 63.00 | 63.00 | 61.85 | -2.78% | 534 |
| Sep 1, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 63.61 | -0.46% | - |
| Aug 29, 2025 | 64.20 | 65.10 | 64.20 | 65.10 | 63.91 | 0.93% | 75 |
| Aug 28, 2025 | 64.30 | 64.60 | 64.30 | 64.50 | 63.32 | -1.23% | 37 |
| Aug 27, 2025 | 65.30 | 65.70 | 65.30 | 65.30 | 64.10 | -0.15% | 91 |
| Aug 26, 2025 | 65.20 | 65.40 | 65.20 | 65.40 | 64.20 | 0.31% | 125 |
| Aug 25, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 64.01 | -0.61% | - |
| Aug 22, 2025 | 65.20 | 65.70 | 65.20 | 65.60 | 64.40 | - | 140 |
| Aug 21, 2025 | 64.40 | 65.60 | 64.40 | 65.60 | 64.40 | 1.08% | 57 |
| Aug 20, 2025 | 63.90 | 64.90 | 63.90 | 64.90 | 63.71 | 1.88% | 98 |
| Aug 19, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 62.53 | - | - |
| Aug 18, 2025 | 63.20 | 64.00 | 63.20 | 63.70 | 62.53 | 0.47% | 246 |
| Aug 15, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 62.24 | 1.12% | - |
| Aug 14, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 61.55 | 0.48% | 30 |
| Aug 13, 2025 | 63.70 | 63.70 | 62.40 | 62.40 | 61.26 | -1.42% | 1,555 |
| Aug 12, 2025 | 63.20 | 63.30 | 63.20 | 63.30 | 62.14 | -0.47% | 30 |
| Aug 11, 2025 | 63.80 | 63.80 | 63.60 | 63.60 | 62.44 | 0.95% | 31 |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.85 | -0.94% | 28 |
| Aug 7, 2025 | 61.90 | 63.60 | 61.90 | 63.60 | 62.44 | 2.25% | 28 |
| Aug 6, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 61.06 | -0.16% | - |
| Aug 5, 2025 | 62.00 | 62.30 | 62.00 | 62.30 | 61.16 | 0.81% | 100 |
| Aug 4, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 60.67 | -0.48% | - |
| Aug 1, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 60.96 | -0.32% | - |
| Jul 31, 2025 | 62.60 | 62.90 | 62.30 | 62.30 | 61.16 | -1.74% | 116 |
| Jul 30, 2025 | 63.60 | 63.60 | 63.40 | 63.40 | 62.24 | -3.79% | 9 |
| Jul 29, 2025 | 64.90 | 66.00 | 64.90 | 65.90 | 64.69 | -0.90% | 240 |
| Jul 28, 2025 | 65.90 | 66.50 | 65.90 | 66.50 | 65.28 | 1.06% | 552 |
| Jul 25, 2025 | 64.70 | 65.80 | 64.70 | 65.80 | 64.60 | 2.65% | 2,124 |
| Jul 24, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 62.93 | -0.47% | 100 |
| Jul 23, 2025 | 64.20 | 64.90 | 64.20 | 64.40 | 63.22 | 1.10% | 115 |
| Jul 22, 2025 | 64.10 | 64.10 | 63.70 | 63.70 | 62.53 | -0.47% | 63 |
| Jul 21, 2025 | 63.50 | 64.10 | 63.50 | 64.00 | 62.83 | -0.47% | 117 |
| Jul 18, 2025 | 63.50 | 64.30 | 63.50 | 64.30 | 63.12 | 0.94% | 91 |