Frankfurt - Delayed Quote EUR

KWS SAAT SE & Co. KGaA (KWS.F)

58.60

-1.20

(-2.01%)

As of 11:27:55 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	59.10	59.10	58.60	58.60	58.60	300
Jan 17, 2025	59.20	59.80	59.20	59.80	59.80	200
Jan 16, 2025	58.10	59.00	58.10	59.00	59.00	100
Jan 15, 2025	56.90	58.00	56.90	58.00	58.00	32
Jan 14, 2025	57.20	57.20	57.20	57.20	57.20	-
Jan 13, 2025	57.20	57.20	57.20	57.20	57.20	-
Jan 10, 2025	58.10	58.10	58.10	58.10	58.10	-
Jan 9, 2025	57.80	58.50	57.80	58.50	58.50	25
Jan 8, 2025	57.00	57.00	57.00	57.00	57.00	-
Jan 7, 2025	57.90	57.90	57.90	57.90	57.90	-
Jan 6, 2025	58.70	58.70	58.70	58.70	58.70	160
Jan 3, 2025	59.80	59.80	59.80	59.80	59.80	-
Jan 2, 2025	59.00	59.00	59.00	59.00	59.00	10
Dec 30, 2024	57.70	58.00	57.70	58.00	58.00	20
Dec 27, 2024	57.60	57.60	57.10	57.10	57.10	161
Dec 23, 2024	57.20	57.40	57.00	57.40	57.40	15
Dec 20, 2024	56.90	57.20	56.50	57.20	57.20	258
Dec 19, 2024	57.70	57.70	57.00	57.00	57.00	70
Dec 18, 2024	58.30	58.30	58.30	58.30	58.30	-
Dec 17, 2024	59.20	59.20	58.30	58.30	58.30	110
Dec 16, 2024	59.40	59.40	59.40	59.40	59.40	-
Dec 13, 2024	58.90	58.90	58.90	58.90	58.90	-
Dec 12, 2024	58.60	59.00	58.60	59.00	59.00	180
Dec 11, 2024	58.70	59.10	58.70	59.10	59.10	6
Dec 10, 2024	57.50	57.50	57.50	57.50	57.50	-
Dec 9, 2024	57.70	57.70	57.70	57.70	57.70	-
Dec 6, 2024	1.00 Dividend
Dec 6, 2024	58.60	58.60	58.60	58.60	58.60	-
Dec 5, 2024	59.80	60.40	59.80	60.40	59.40	291
Dec 4, 2024	60.50	60.50	60.40	60.40	59.40	100
Dec 3, 2024	58.60	60.00	58.60	59.80	58.81	801
Dec 2, 2024	59.30	60.40	59.30	60.40	59.40	300
Nov 29, 2024	59.80	59.80	59.80	59.80	58.81	-
Nov 28, 2024	59.80	59.80	59.80	59.80	58.81	-
Nov 27, 2024	58.90	58.90	58.90	58.90	57.92	-
Nov 26, 2024	59.90	59.90	59.90	59.90	58.91	-
Nov 25, 2024	59.80	59.90	59.80	59.90	58.91	80
Nov 22, 2024	58.60	58.60	58.60	58.60	57.63	-
Nov 21, 2024	59.60	59.60	59.60	59.60	58.61	-
Nov 20, 2024	57.80	58.50	57.80	58.50	57.53	100
Nov 19, 2024	59.10	59.10	59.10	59.10	58.12	-
Nov 18, 2024	58.80	58.80	58.80	58.80	57.83	-
Nov 15, 2024	58.40	58.40	58.40	58.40	57.43	-
Nov 14, 2024	58.10	58.10	58.10	58.10	57.14	-
Nov 13, 2024	60.20	60.20	60.20	60.20	59.20	-
Nov 12, 2024	59.80	60.30	59.80	60.30	59.30	100
Nov 11, 2024	59.40	59.40	59.40	59.40	58.42	-
Nov 8, 2024	60.90	60.90	60.90	60.90	59.89	-
Nov 7, 2024	59.30	59.30	59.30	59.30	58.32	100
Nov 6, 2024	63.40	63.40	59.00	59.00	58.02	276
Nov 5, 2024	63.00	63.00	63.00	63.00	61.96	50
Nov 4, 2024	63.30	63.30	63.20	63.20	62.15	300
Nov 1, 2024	63.20	63.20	63.00	63.00	61.96	50
Oct 31, 2024	62.70	63.40	62.70	63.40	62.35	25
Oct 30, 2024	62.90	63.30	61.80	63.30	62.25	299
Oct 29, 2024	63.00	63.00	62.60	62.60	61.56	7
Oct 28, 2024	63.60	63.60	63.60	63.60	62.55	-
Oct 25, 2024	63.50	63.50	63.50	63.50	62.45	-
Oct 24, 2024	63.90	63.90	63.90	63.90	62.84	-
Oct 23, 2024	64.30	64.50	64.30	64.50	63.43	10
Oct 22, 2024	64.20	64.20	64.20	64.20	63.14	-
Oct 21, 2024	63.70	63.70	63.70	63.70	62.65	-
Oct 18, 2024	64.00	64.00	64.00	64.00	62.94	-
Oct 17, 2024	63.80	63.80	63.80	63.80	62.74	-
Oct 16, 2024	64.20	64.20	64.20	64.20	63.14	-
Oct 15, 2024	64.20	64.20	64.20	64.20	63.14	-
Oct 14, 2024	63.70	63.70	63.70	63.70	62.65	-
Oct 11, 2024	63.80	63.80	63.80	63.80	62.74	-
Oct 10, 2024	63.70	63.70	63.70	63.70	62.65	-
Oct 9, 2024	63.70	63.70	63.70	63.70	62.65	-
Oct 8, 2024	63.20	63.20	63.20	63.20	62.15	-
Oct 7, 2024	64.20	64.20	64.20	64.20	63.14	-
Oct 4, 2024	62.90	64.60	62.90	64.60	63.53	26
Oct 3, 2024	62.70	63.20	62.70	63.20	62.15	29
Oct 2, 2024	62.50	63.00	62.50	62.80	61.76	174
Oct 1, 2024	63.60	63.60	63.60	63.60	62.55	-
Sep 30, 2024	65.10	65.10	64.00	64.10	63.04	686
Sep 27, 2024	64.90	64.90	64.90	64.90	63.83	163
Sep 26, 2024	66.30	66.30	65.10	65.10	64.02	1,100
Sep 25, 2024	63.90	65.70	63.90	65.70	64.61	100
Sep 24, 2024	63.80	63.80	63.80	63.80	62.74	-
Sep 23, 2024	63.40	63.40	63.40	63.40	62.35	10
Sep 20, 2024	65.10	65.10	63.40	63.40	62.35	350
Sep 19, 2024	65.80	65.80	65.80	65.80	64.71	-
Sep 18, 2024	65.90	65.90	65.90	65.90	64.81	-
Sep 17, 2024	66.20	66.20	66.20	66.20	65.10	-
Sep 16, 2024	66.20	66.20	66.20	66.20	65.10	-
Sep 13, 2024	66.50	66.50	66.40	66.40	65.30	690
Sep 12, 2024	66.40	66.40	66.40	66.40	65.30	100
Sep 11, 2024	65.40	66.60	65.40	66.60	65.50	3
Sep 10, 2024	65.30	65.60	65.30	65.60	64.51	20
Sep 9, 2024	64.00	64.80	64.00	64.50	63.43	126
Sep 6, 2024	66.80	66.80	66.80	66.80	65.69	-
Sep 5, 2024	67.00	67.00	67.00	67.00	65.89	-
Sep 4, 2024	66.50	67.20	66.50	67.20	66.09	1
Sep 3, 2024	67.60	67.80	67.60	67.80	66.68	10
Sep 2, 2024	68.00	68.10	67.80	67.80	66.68	163
Aug 30, 2024	67.10	68.40	67.10	68.20	67.07	305
Aug 29, 2024	67.30	67.60	67.30	67.60	66.48	14
Aug 28, 2024	66.60	66.90	66.60	66.90	65.79	75
Aug 27, 2024	66.10	66.10	66.10	66.10	65.01	-
Aug 26, 2024	66.40	66.40	66.30	66.30	65.20	54
Aug 23, 2024	66.20	67.00	66.20	66.30	65.20	2,055
Aug 22, 2024	65.80	66.00	65.60	65.60	64.51	157
Aug 21, 2024	65.90	65.90	65.90	65.90	64.81	-
Aug 20, 2024	66.40	66.40	65.90	65.90	64.81	18
Aug 19, 2024	66.20	66.30	66.00	66.00	64.91	305
Aug 16, 2024	64.80	64.80	64.80	64.80	63.73	-
Aug 15, 2024	65.10	65.20	65.10	65.20	64.12	80
Aug 14, 2024	64.50	65.20	64.50	65.20	64.12	145
Aug 13, 2024	64.40	64.40	63.80	63.80	62.74	150
Aug 12, 2024	64.10	64.70	64.10	64.70	63.63	50
Aug 9, 2024	64.50	65.60	64.50	65.60	64.51	130
Aug 8, 2024	63.90	63.90	63.90	63.90	62.84	-
Aug 7, 2024	63.30	63.30	63.30	63.30	62.25	-
Aug 6, 2024	62.00	62.50	62.00	62.50	61.47	100
Aug 5, 2024	62.00	62.40	62.00	62.10	61.07	899
Aug 2, 2024	63.80	64.00	63.80	64.00	62.94	190
Aug 1, 2024	63.80	63.90	63.80	63.80	62.74	144
Jul 31, 2024	64.00	64.00	64.00	64.00	62.94	20
Jul 30, 2024	63.80	63.80	63.80	63.80	62.74	100
Jul 29, 2024	64.30	64.30	63.70	63.70	62.65	260
Jul 26, 2024	63.90	63.90	63.90	63.90	62.84	100
Jul 25, 2024	63.70	63.70	63.70	63.70	62.65	560
Jul 24, 2024	63.70	63.80	63.70	63.80	62.74	100
Jul 23, 2024	63.70	63.70	63.70	63.70	62.65	-
Jul 22, 2024	64.20	64.20	63.70	64.00	62.94	275
Jul 19, 2024	63.50	63.50	63.50	63.50	62.45	100
Jul 18, 2024	63.40	63.50	63.40	63.50	62.45	200
Jul 17, 2024	63.00	63.50	63.00	63.50	62.45	150
Jul 16, 2024	62.80	62.80	62.60	62.60	61.56	100
Jul 15, 2024	63.60	63.60	62.20	62.20	61.17	1,550
Jul 12, 2024	62.90	62.90	62.50	62.50	61.47	100
Jul 11, 2024	62.60	62.60	62.60	62.60	61.56	-
Jul 10, 2024	63.30	63.30	63.30	63.30	62.25	50
Jul 9, 2024	64.40	64.40	64.40	64.40	63.33	-
Jul 8, 2024	61.70	65.00	61.70	64.80	63.73	305
Jul 5, 2024	59.90	60.50	59.90	60.50	59.50	60
Jul 4, 2024	60.90	60.90	60.10	60.10	59.10	89
Jul 3, 2024	59.40	59.40	59.40	59.40	58.42	-
Jul 2, 2024	60.00	60.00	60.00	60.00	59.01	-
Jul 1, 2024	60.80	60.80	59.80	60.50	59.50	31
Jun 28, 2024	59.90	60.00	59.90	60.00	59.01	50
Jun 27, 2024	59.50	59.50	59.50	59.50	58.51	-
Jun 26, 2024	60.20	60.20	59.50	59.50	58.51	100
Jun 25, 2024	60.50	60.50	60.50	60.50	59.50	-
Jun 24, 2024	60.80	60.80	60.40	60.40	59.40	11
Jun 21, 2024	60.70	60.70	60.70	60.70	59.70	-
Jun 20, 2024	59.70	59.70	59.70	59.70	58.71	-
Jun 19, 2024	58.90	60.30	58.90	59.80	58.81	468
Jun 18, 2024	58.70	59.00	58.20	59.00	58.02	300
Jun 17, 2024	58.00	58.00	58.00	58.00	57.04	20
Jun 14, 2024	59.00	59.00	59.00	59.00	58.02	-
Jun 13, 2024	59.70	60.00	59.70	60.00	59.01	25
Jun 12, 2024	59.50	59.80	59.50	59.80	58.81	20
Jun 11, 2024	60.40	60.40	59.80	59.80	58.81	100
Jun 10, 2024	60.40	60.70	60.40	60.70	59.70	90
Jun 7, 2024	60.60	60.60	60.60	60.60	59.60	-
Jun 6, 2024	61.90	61.90	61.10	61.10	60.09	125
Jun 5, 2024	61.90	62.20	61.90	62.20	61.17	50
Jun 4, 2024	62.60	62.60	62.60	62.60	61.56	-
Jun 3, 2024	62.80	62.80	62.80	62.80	61.76	-
May 31, 2024	60.10	62.80	60.10	62.80	61.76	50
May 30, 2024	57.10	57.10	57.10	57.10	56.15	-
May 29, 2024	58.90	59.00	57.70	57.70	56.74	93
May 28, 2024	59.70	59.70	59.70	59.70	58.71	-
May 27, 2024	59.30	59.60	59.20	59.20	58.22	88
May 24, 2024	57.30	57.30	57.30	57.30	56.35	-
May 23, 2024	57.40	57.40	57.40	57.40	56.45	-
May 22, 2024	57.70	57.70	57.50	57.50	56.55	100
May 21, 2024	57.00	57.00	57.00	57.00	56.06	-
May 20, 2024	57.20	57.40	57.20	57.20	56.25	74
May 17, 2024	57.00	57.00	57.00	57.00	56.06	-
May 16, 2024	58.30	58.30	57.10	57.10	56.15	100
May 15, 2024	58.50	58.50	58.50	58.50	57.53	-
May 14, 2024	56.90	58.90	56.90	58.90	57.92	27
May 13, 2024	55.80	56.90	55.80	56.90	55.96	215
May 10, 2024	54.70	56.70	54.70	56.70	55.76	270
May 9, 2024	53.80	53.80	53.80	53.80	52.91	-
May 8, 2024	54.20	54.80	54.20	54.80	53.89	25
May 7, 2024	54.10	54.10	54.10	54.10	53.20	-
May 6, 2024	55.20	55.20	53.80	54.10	53.20	250
May 3, 2024	52.60	55.20	52.60	54.90	53.99	319
May 2, 2024	50.80	52.80	50.80	52.80	51.93	145
Apr 30, 2024	48.70	52.70	48.70	51.30	50.45	300
Apr 29, 2024	47.65	47.65	47.65	47.65	46.86	10
Apr 26, 2024	47.50	47.50	47.50	47.50	46.71	-
Apr 25, 2024	48.25	48.25	48.25	48.25	47.45	-
Apr 24, 2024	47.40	47.50	47.40	47.50	46.71	100
Apr 23, 2024	46.90	46.90	46.90	46.90	46.12	-
Apr 22, 2024	46.80	46.80	46.80	46.80	46.03	-
Apr 19, 2024	46.75	46.75	46.75	46.75	45.98	-
Apr 18, 2024	46.60	47.40	46.60	47.40	46.62	100
Apr 17, 2024	46.95	47.70	46.95	47.00	46.22	320
Apr 16, 2024	47.40	47.40	47.40	47.40	46.62	-
Apr 15, 2024	48.95	48.95	48.95	48.95	48.14	-
Apr 12, 2024	49.05	49.40	49.05	49.40	48.58	100
Apr 11, 2024	49.85	49.85	49.85	49.85	49.02	-
Apr 10, 2024	49.65	49.65	49.65	49.65	48.83	-
Apr 9, 2024	49.75	50.30	49.75	50.20	49.37	3,100
Apr 8, 2024	49.80	50.20	49.80	50.20	49.37	50
Apr 5, 2024	49.55	49.55	49.55	49.55	48.73	-
Apr 4, 2024	49.05	49.05	49.05	49.05	48.24	-
Apr 3, 2024	48.60	49.00	48.60	49.00	48.19	120
Apr 2, 2024	49.35	49.35	48.60	48.60	47.80	100
Mar 28, 2024	49.10	49.10	49.10	49.10	48.29	-
Mar 27, 2024	49.80	49.90	49.80	49.90	49.07	20
Mar 26, 2024	49.35	51.20	49.10	49.95	49.12	520
Mar 25, 2024	46.65	49.35	46.65	49.35	48.53	200
Mar 22, 2024	47.55	47.55	47.55	47.55	46.76	-
Mar 21, 2024	46.90	47.40	46.75	47.40	46.62	114
Mar 20, 2024	46.40	47.10	46.40	47.00	46.22	585
Mar 19, 2024	46.55	46.55	46.35	46.35	45.58	108
Mar 18, 2024	46.65	47.10	46.65	47.10	46.32	505
Mar 15, 2024	46.55	46.55	46.55	46.55	45.78	50
Mar 14, 2024	47.10	47.60	47.10	47.60	46.81	10
Mar 13, 2024	47.35	47.50	47.35	47.50	46.71	83
Mar 12, 2024	46.40	46.40	46.40	46.40	45.63	-
Mar 11, 2024	46.05	46.75	46.05	46.30	45.53	2,130
Mar 8, 2024	46.60	46.85	46.60	46.85	46.07	40
Mar 7, 2024	46.20	46.85	46.20	46.85	46.07	125
Mar 6, 2024	46.20	46.20	46.20	46.20	45.44	-
Mar 5, 2024	45.70	45.70	45.70	45.70	44.94	-
Mar 4, 2024	46.75	46.75	46.75	46.75	45.98	-
Mar 1, 2024	46.40	46.60	46.40	46.45	45.68	505
Feb 29, 2024	46.30	46.30	46.30	46.30	45.53	-
Feb 28, 2024	46.30	46.30	46.30	46.30	45.53	-
Feb 27, 2024	46.35	46.35	45.50	45.50	44.75	100
Feb 26, 2024	45.85	45.90	45.80	45.90	45.14	150
Feb 23, 2024	46.40	46.40	46.15	46.15	45.39	40
Feb 22, 2024	46.15	47.05	46.15	47.05	46.27	100
Feb 21, 2024	46.85	46.85	46.85	46.85	46.07	-
Feb 20, 2024	47.85	47.85	47.50	47.50	46.71	25
Feb 19, 2024	46.95	46.95	46.90	46.90	46.12	80
Feb 16, 2024	47.65	47.65	47.15	47.20	46.42	201
Feb 15, 2024	46.45	46.45	46.45	46.45	45.68	-
Feb 14, 2024	47.65	47.65	46.00	46.50	45.73	375
Feb 13, 2024	48.60	49.00	48.60	48.70	47.89	306
Feb 12, 2024	48.85	49.00	48.85	49.00	48.19	100
Feb 9, 2024	47.35	48.35	47.35	48.35	47.55	210
Feb 8, 2024	51.90	51.90	46.75	47.50	46.71	833
Feb 7, 2024	52.50	52.50	52.50	52.50	51.63	-
Feb 6, 2024	52.50	52.50	52.30	52.30	51.43	450
Feb 5, 2024	51.80	51.80	51.80	51.80	50.94	-
Feb 2, 2024	51.90	51.90	51.90	51.90	51.04	-
Feb 1, 2024	51.80	51.80	51.80	51.80	50.94	-
Jan 31, 2024	52.20	52.20	52.20	52.20	51.34	-
Jan 30, 2024	52.30	52.30	52.30	52.30	51.43	-
Jan 29, 2024	51.70	51.70	51.70	51.70	50.84	-
Jan 26, 2024	52.70	52.70	52.70	52.70	51.83	200
Jan 25, 2024	52.70	52.70	52.70	52.70	51.83	-
Jan 24, 2024	52.60	52.80	52.60	52.80	51.93	200
Jan 23, 2024	52.00	52.00	52.00	52.00	51.14	-
Jan 22, 2024	52.50	52.50	51.60	51.60	50.75	179

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KWS SAAT SE & Co. KGaA (KWS.F)