KWS SAAT SE & Co. KGaA (VIE:KWS)
Austria
· Delayed Price · Currency is EUR 63.80
+0.10 (0.16%)
Last updated: Mar 9, 2026, 3:30 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.70 | 63.30 | 62.70 | 63.30 | - | -0.63% | - |
| Mar 6, 2026 | 63.80 | 64.30 | 63.40 | 63.70 | 63.70 | -1.55% | - |
| Mar 5, 2026 | 64.00 | 64.70 | 64.00 | 64.70 | 64.70 | 0.94% | - |
| Mar 4, 2026 | 62.80 | 64.40 | 62.80 | 64.10 | 64.10 | 0.63% | 29 |
| Mar 3, 2026 | 63.90 | 63.90 | 63.70 | 63.70 | 63.70 | -1.85% | - |
| Mar 2, 2026 | 64.00 | 65.00 | 64.00 | 64.90 | 64.90 | -0.92% | - |
| Feb 27, 2026 | 66.10 | 66.10 | 65.20 | 65.50 | 65.50 | - | - |
| Feb 26, 2026 | 64.30 | 65.50 | 64.00 | 65.50 | 65.50 | 2.83% | - |
| Feb 25, 2026 | 64.80 | 64.80 | 63.70 | 63.70 | 63.70 | -2.60% | - |
| Feb 24, 2026 | 65.00 | 65.40 | 65.00 | 65.40 | 65.40 | 0.62% | - |
| Feb 23, 2026 | 65.00 | 65.30 | 65.00 | 65.00 | 65.00 | 0.15% | - |
| Feb 20, 2026 | 64.70 | 64.90 | 64.70 | 64.90 | 64.90 | 0.78% | - |
| Feb 19, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | -1.53% | - |
| Feb 18, 2026 | 65.00 | 65.70 | 65.00 | 65.40 | 65.40 | 0.15% | - |
| Feb 17, 2026 | 63.80 | 65.30 | 63.30 | 65.30 | 65.30 | 1.56% | - |
| Feb 16, 2026 | 64.40 | 64.40 | 63.60 | 64.30 | 64.30 | 0.31% | - |
| Feb 13, 2026 | 65.00 | 65.00 | 63.40 | 64.10 | 64.10 | 0.79% | - |
| Feb 12, 2026 | 67.40 | 69.40 | 63.60 | 63.60 | 63.60 | -6.88% | 440 |
| Feb 11, 2026 | 73.10 | 73.10 | 68.30 | 68.30 | 68.30 | -6.44% | - |
| Feb 10, 2026 | 72.50 | 73.00 | 72.10 | 73.00 | 73.00 | 1.11% | - |
| Feb 9, 2026 | 72.30 | 72.70 | 72.10 | 72.20 | 72.20 | 0.42% | - |
| Feb 6, 2026 | 72.80 | 72.80 | 71.70 | 71.90 | 71.90 | -0.96% | - |
| Feb 5, 2026 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | -1.36% | - |
| Feb 4, 2026 | 74.70 | 74.70 | 73.60 | 73.60 | 73.60 | -1.60% | - |
| Feb 3, 2026 | 75.00 | 75.00 | 74.10 | 74.80 | 74.80 | 0.13% | - |
| Feb 2, 2026 | 74.90 | 75.00 | 74.70 | 74.70 | 74.70 | -0.13% | - |
| Jan 30, 2026 | 73.60 | 74.90 | 73.60 | 74.80 | 74.80 | -1.45% | - |
| Jan 29, 2026 | 76.00 | 76.00 | 75.30 | 75.90 | 75.90 | - | - |
| Jan 28, 2026 | 74.50 | 75.90 | 74.50 | 75.90 | 75.90 | 1.74% | 110 |
| Jan 27, 2026 | 74.60 | 74.60 | 74.30 | 74.60 | 74.60 | -0.27% | - |
| Jan 26, 2026 | 74.60 | 74.80 | 74.00 | 74.80 | 74.80 | 0.67% | - |
| Jan 23, 2026 | 73.60 | 74.30 | 73.60 | 74.30 | 74.30 | 0.95% | - |
| Jan 22, 2026 | 71.40 | 73.60 | 71.40 | 73.60 | 73.60 | 3.23% | - |
| Jan 21, 2026 | 71.40 | 71.50 | 71.20 | 71.30 | 71.30 | 0.28% | - |
| Jan 20, 2026 | 72.00 | 72.00 | 71.00 | 71.10 | 71.10 | -1.25% | - |
| Jan 19, 2026 | 71.90 | 72.30 | 71.90 | 72.00 | 72.00 | -1.23% | 120 |
| Jan 16, 2026 | 72.60 | 73.00 | 72.60 | 72.90 | 72.90 | 0.69% | - |
| Jan 15, 2026 | 72.20 | 72.40 | 72.10 | 72.40 | 72.40 | 0.70% | - |
| Jan 14, 2026 | 71.90 | 71.90 | 71.50 | 71.90 | 71.90 | 0.28% | - |
| Jan 13, 2026 | 72.70 | 72.70 | 71.70 | 71.70 | 71.70 | -1.38% | - |
| Jan 12, 2026 | 73.40 | 73.40 | 72.10 | 72.70 | 72.70 | -0.14% | - |
| Jan 9, 2026 | 72.40 | 73.40 | 72.40 | 72.80 | 72.80 | 0.83% | - |
| Jan 8, 2026 | 72.80 | 72.90 | 72.20 | 72.20 | 72.20 | -0.96% | - |
| Jan 7, 2026 | 72.50 | 73.20 | 72.50 | 72.90 | 72.90 | 0.28% | - |
| Jan 6, 2026 | 72.10 | 72.70 | 71.10 | 72.70 | 72.70 | 1.39% | - |
| Jan 5, 2026 | 71.50 | 71.70 | 70.50 | 71.70 | 71.70 | 0.99% | - |
| Jan 2, 2026 | 69.00 | 71.00 | 68.80 | 71.00 | 71.00 | 3.95% | - |
| Dec 30, 2025 | 68.10 | 68.40 | 68.10 | 68.30 | 68.30 | -0.15% | - |
| Dec 29, 2025 | 67.40 | 68.40 | 67.40 | 68.40 | 68.40 | 1.33% | - |
| Dec 23, 2025 | 66.80 | 67.70 | 66.80 | 67.50 | 67.50 | 0.75% | - |
| Dec 22, 2025 | 66.60 | 67.00 | 66.20 | 67.00 | 67.00 | 0.45% | - |
| Dec 19, 2025 | 66.50 | 66.80 | 66.50 | 66.70 | 66.70 | 0.45% | - |
| Dec 18, 2025 | 66.50 | 66.50 | 66.20 | 66.40 | 66.40 | -0.30% | - |
| Dec 17, 2025 | 67.60 | 67.60 | 66.00 | 66.60 | 66.60 | -2.77% | 26 |
| Dec 16, 2025 | 68.10 | 68.60 | 68.10 | 68.50 | 68.50 | 0.88% | - |
| Dec 15, 2025 | 68.10 | 68.80 | 67.90 | 67.90 | 67.90 | 0.44% | - |
| Dec 12, 2025 | 66.10 | 68.00 | 66.10 | 67.60 | 67.60 | 3.05% | - |
| Dec 11, 2025 | 65.10 | 65.60 | 65.10 | 65.60 | 65.60 | 0.31% | 10 |
| Dec 10, 2025 | 65.30 | 65.40 | 64.50 | 65.40 | 65.40 | 0.15% | - |
| Dec 9, 2025 | 66.00 | 66.00 | 65.10 | 65.30 | 65.30 | -0.61% | - |
| Dec 8, 2025 | 67.30 | 67.30 | 65.70 | 65.70 | 65.70 | -2.67% | - |
| Dec 5, 2025 | 67.10 | 67.50 | 66.90 | 67.50 | 67.50 | 0.75% | - |
| Dec 4, 2025 | 67.30 | 67.40 | 67.00 | 67.00 | 67.00 | -2.33% | - |
| Dec 3, 2025 | 68.50 | 68.60 | 68.30 | 68.60 | 67.35 | 0.29% | - |
| Dec 2, 2025 | 68.50 | 68.80 | 68.20 | 68.40 | 67.15 | -0.58% | - |
| Dec 1, 2025 | 69.60 | 69.60 | 68.50 | 68.80 | 67.55 | -0.86% | - |
| Nov 28, 2025 | 68.60 | 69.40 | 68.50 | 69.40 | 68.14 | 1.46% | - |
| Nov 27, 2025 | 68.40 | 68.40 | 67.90 | 68.40 | 67.15 | -0.15% | - |
| Nov 26, 2025 | 68.20 | 68.70 | 68.00 | 68.50 | 67.25 | 0.59% | - |
| Nov 25, 2025 | 67.60 | 68.40 | 67.60 | 68.10 | 66.86 | 0.59% | - |
| Nov 24, 2025 | 66.90 | 67.70 | 66.90 | 67.70 | 66.47 | 1.20% | - |
| Nov 21, 2025 | 66.00 | 66.90 | 66.00 | 66.90 | 65.68 | 1.06% | - |
| Nov 20, 2025 | 66.00 | 66.20 | 65.70 | 66.20 | 64.99 | 0.76% | - |
| Nov 19, 2025 | 65.80 | 66.10 | 65.60 | 65.70 | 64.50 | 0.31% | - |
| Nov 18, 2025 | 64.60 | 65.50 | 64.60 | 65.50 | 64.31 | -0.15% | - |
| Nov 17, 2025 | 66.20 | 66.20 | 65.40 | 65.60 | 64.40 | -0.46% | - |
| Nov 14, 2025 | 65.80 | 66.70 | 65.70 | 65.90 | 64.70 | 0.30% | - |
| Nov 13, 2025 | 64.80 | 65.80 | 64.80 | 65.70 | 64.50 | 0.31% | - |
| Nov 12, 2025 | 64.30 | 66.20 | 64.30 | 65.50 | 64.31 | 2.34% | - |
| Nov 11, 2025 | 64.40 | 64.90 | 63.80 | 64.00 | 62.83 | -1.69% | - |
| Nov 10, 2025 | 65.80 | 66.10 | 65.10 | 65.10 | 63.91 | -2.11% | - |
| Nov 7, 2025 | 65.90 | 66.50 | 65.90 | 66.50 | 65.29 | 1.22% | - |
| Nov 6, 2025 | 66.40 | 66.40 | 65.70 | 65.70 | 64.50 | -1.50% | - |
| Nov 5, 2025 | 66.00 | 66.90 | 66.00 | 66.70 | 65.48 | 0.60% | - |
| Nov 4, 2025 | 66.60 | 66.60 | 66.00 | 66.30 | 65.09 | -1.19% | - |
| Nov 3, 2025 | 67.50 | 67.50 | 66.90 | 67.10 | 65.88 | 0.30% | 10 |
| Oct 31, 2025 | 66.60 | 66.90 | 66.00 | 66.90 | 65.68 | 1.21% | - |
| Oct 30, 2025 | 68.00 | 68.00 | 66.10 | 66.10 | 64.90 | -2.94% | - |
| Oct 29, 2025 | 68.30 | 68.30 | 68.10 | 68.10 | 66.86 | -0.15% | - |
| Oct 28, 2025 | 68.70 | 68.70 | 67.90 | 68.20 | 66.96 | -0.58% | - |
| Oct 27, 2025 | 68.10 | 68.60 | 68.10 | 68.60 | 67.35 | 0.29% | - |
| Oct 24, 2025 | 67.40 | 68.40 | 67.40 | 68.40 | 67.15 | -0.15% | - |
| Oct 23, 2025 | 68.60 | 68.60 | 68.10 | 68.50 | 67.25 | 0.29% | - |
| Oct 22, 2025 | 68.50 | 68.60 | 68.20 | 68.30 | 67.06 | - | - |
| Oct 21, 2025 | 68.40 | 68.40 | 68.00 | 68.30 | 67.06 | 1.34% | - |
| Oct 20, 2025 | 67.30 | 67.40 | 67.20 | 67.40 | 66.17 | 0.15% | - |
| Oct 17, 2025 | 67.60 | 67.60 | 66.70 | 67.30 | 66.07 | 0.30% | - |
| Oct 16, 2025 | 66.50 | 67.10 | 66.50 | 67.10 | 65.88 | 0.90% | 111 |
| Oct 15, 2025 | 66.40 | 66.50 | 66.10 | 66.50 | 65.29 | 1.06% | - |
| Oct 14, 2025 | 65.50 | 65.80 | 65.50 | 65.80 | 64.60 | - | - |