KWS SAAT SE & Co. KGaA (0F1N.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:26PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 55.15 | 56.80 | 55.20 | 56.50 | 56.50 | 34 |
| 09 May 2024 | 54.15 | 55.40 | 54.60 | 54.75 | 54.75 | 331 |
| 08 May 2024 | 54.45 | 55.40 | 54.70 | 54.05 | 54.05 | 183 |
| 07 May 2024 | 54.75 | 55.90 | 54.00 | 54.15 | 54.15 | 553 |
| 03 May 2024 | 53.30 | 56.20 | 53.00 | 55.15 | 55.15 | 1,287 |
| 02 May 2024 | 50.75 | 53.60 | 50.60 | 53.00 | 53.00 | 169 |
| 01 May 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 30 Apr 2024 | 48.92 | 52.30 | 49.70 | 52.10 | 52.10 | 519 |
| 29 Apr 2024 | 47.53 | 49.00 | 48.11 | 48.60 | 48.60 | 4,910 |
| 26 Apr 2024 | 47.38 | 47.75 | 46.85 | 47.53 | 47.53 | 340 |
| 25 Apr 2024 | 48.45 | 48.28 | 47.60 | 47.72 | 47.72 | 13,875 |
| 24 Apr 2024 | 47.63 | 48.20 | 48.20 | 48.40 | 48.40 | 222 |
| 23 Apr 2024 | 46.75 | 47.15 | 46.10 | 47.33 | 47.33 | 84 |
| 22 Apr 2024 | 46.85 | 47.55 | 46.86 | 46.80 | 46.80 | 329 |
| 19 Apr 2024 | 47.33 | 47.25 | 46.60 | 47.08 | 47.08 | 797 |
| 18 Apr 2024 | 46.70 | 48.00 | 46.25 | 46.90 | 46.90 | 17 |
| 17 Apr 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 16 Apr 2024 | 47.67 | 47.35 | 47.35 | 47.03 | 47.03 | 297 |
| 15 Apr 2024 | 48.83 | 49.00 | 47.81 | 47.72 | 47.72 | 121 |
| 12 Apr 2024 | 49.78 | 49.60 | 48.80 | 48.90 | 48.90 | 472 |
| 11 Apr 2024 | 49.97 | 49.75 | 48.80 | 48.92 | 48.92 | 1,172 |
| 10 Apr 2024 | 49.78 | 50.20 | 50.00 | 49.88 | 49.88 | 3,044 |
| 09 Apr 2024 | 49.80 | 50.09 | 49.75 | 49.97 | 49.97 | 3,246 |
| 08 Apr 2024 | 49.80 | 50.00 | 49.55 | 49.88 | 49.88 | 3,342 |
| 05 Apr 2024 | 49.50 | 49.85 | 49.20 | 49.30 | 49.30 | 1,633 |
| 04 Apr 2024 | 49.08 | 49.75 | 48.55 | 49.67 | 49.67 | 9,167 |
| 03 Apr 2024 | 48.83 | 49.55 | 49.35 | 49.30 | 49.30 | 8,572 |
| 02 Apr 2024 | 49.78 | 50.20 | 48.80 | 49.30 | 49.30 | 284 |
| 28 Mar 2024 | 49.30 | 50.10 | 49.55 | 49.38 | 49.38 | 415 |
| 27 Mar 2024 | 49.88 | 50.10 | 49.35 | 49.88 | 49.88 | 868 |
| 26 Mar 2024 | 49.60 | 51.30 | 49.25 | 49.80 | 49.80 | 1,968 |
| 25 Mar 2024 | 46.70 | 47.15 | 46.57 | 46.95 | 46.95 | 438 |
| 22 Mar 2024 | 47.03 | 47.20 | 46.50 | 46.85 | 46.85 | 560 |
| 21 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 20 Mar 2024 | 46.40 | 46.83 | 46.80 | 46.40 | 46.40 | 1,086 |
| 19 Mar 2024 | 46.75 | 47.00 | 46.50 | 46.75 | 46.75 | 84 |
| 18 Mar 2024 | 46.60 | 47.15 | 46.73 | 46.75 | 46.75 | 24 |
| 15 Mar 2024 | 47.03 | 47.15 | 46.54 | 46.80 | 46.80 | 265 |
| 14 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 13 Mar 2024 | 47.53 | 47.60 | 47.15 | 47.22 | 47.22 | 194 |
| 12 Mar 2024 | 46.65 | 47.55 | 46.65 | 47.28 | 47.28 | 10,296 |
| 11 Mar 2024 | 48.05 | 46.95 | 46.55 | 46.55 | 46.55 | 190 |
| 08 Mar 2024 | 46.90 | 46.90 | 46.35 | 46.75 | 46.75 | 10,166 |
| 07 Mar 2024 | 46.45 | 46.85 | 46.40 | 46.75 | 46.75 | 909 |
| 06 Mar 2024 | 46.55 | 47.20 | 46.49 | 46.50 | 46.50 | 195 |
| 05 Mar 2024 | 45.88 | 46.05 | 46.03 | 46.20 | 46.20 | 205 |
| 04 Mar 2024 | 46.90 | 46.45 | 46.00 | 46.25 | 46.25 | 218 |
| 01 Mar 2024 | 46.80 | 46.70 | 46.25 | 46.65 | 46.65 | 355 |
| 29 Feb 2024 | 46.45 | 46.49 | 45.75 | 46.45 | 46.45 | 690 |
| 28 Feb 2024 | 46.40 | 46.46 | 46.05 | 46.50 | 46.50 | 863 |
| 27 Feb 2024 | 45.92 | 46.65 | 45.55 | 46.25 | 46.25 | 256 |
| 26 Feb 2024 | 46.00 | 46.15 | 45.70 | 45.67 | 45.67 | 35 |
| 23 Feb 2024 | 46.80 | 46.70 | 46.10 | 46.40 | 46.40 | 677 |
| 22 Feb 2024 | 47.28 | 47.15 | 46.55 | 47.13 | 47.13 | 139 |
| 21 Feb 2024 | 46.55 | 47.25 | 46.40 | 47.13 | 47.13 | 897 |
| 20 Feb 2024 | 47.53 | 47.15 | 46.40 | 46.95 | 46.95 | 730 |
| 19 Feb 2024 | 47.28 | 47.60 | 47.05 | 47.38 | 47.38 | 278 |
| 16 Feb 2024 | 48.55 | 47.50 | 46.50 | 46.80 | 46.80 | 583 |
| 15 Feb 2024 | 46.80 | 48.57 | 47.10 | 47.58 | 47.58 | 837 |
| 14 Feb 2024 | 47.47 | 47.65 | 46.35 | 46.65 | 46.65 | 966 |
| 13 Feb 2024 | 48.65 | 49.00 | 47.35 | 47.58 | 47.58 | 585 |
| 12 Feb 2024 | 48.50 | 49.15 | 48.65 | 48.65 | 48.65 | 645 |
| 09 Feb 2024 | 47.78 | 48.65 | 47.50 | 48.20 | 48.20 | 874 |
| 08 Feb 2024 | 51.15 | 49.90 | 46.75 | 46.65 | 46.65 | 292 |
| 07 Feb 2024 | 52.30 | 52.30 | 51.59 | 51.85 | 51.85 | 598 |
| 06 Feb 2024 | 52.60 | 52.38 | 52.20 | 52.40 | 52.40 | 524 |
| 05 Feb 2024 | 51.75 | 53.00 | 51.90 | 53.20 | 53.20 | 6,633 |
| 02 Feb 2024 | 52.30 | 52.70 | 51.00 | 51.85 | 51.85 | 520 |
| 01 Feb 2024 | 52.20 | 52.20 | 51.90 | 52.20 | 52.20 | 2,420 |
| 31 Jan 2024 | 52.40 | 52.10 | 52.00 | 52.20 | 52.20 | 5,951 |
| 30 Jan 2024 | 52.00 | 52.60 | 52.20 | 52.10 | 52.10 | 1 |
| 29 Jan 2024 | 52.50 | 52.50 | 52.30 | 52.40 | 52.40 | 12 |
| 26 Jan 2024 | 52.70 | 52.50 | 52.00 | 52.40 | 52.40 | 14,392 |
| 25 Jan 2024 | 52.40 | 52.90 | 52.40 | 52.60 | 52.60 | 388 |
| 24 Jan 2024 | 52.90 | 53.00 | 52.60 | 53.10 | 53.10 | 373 |
| 23 Jan 2024 | 52.40 | 52.60 | 52.50 | 52.60 | 52.60 | 7 |
| 22 Jan 2024 | 52.70 | 53.80 | 52.10 | 52.40 | 52.40 | 830 |
| 19 Jan 2024 | 51.15 | 51.40 | 51.30 | 52.50 | 52.50 | 28 |
| 18 Jan 2024 | 51.05 | 51.20 | 50.50 | 51.03 | 51.03 | 666 |
| 17 Jan 2024 | 51.65 | 51.50 | 50.90 | 51.22 | 51.22 | 7,156 |
| 16 Jan 2024 | 51.45 | 52.00 | 51.10 | 51.65 | 51.65 | 1,302 |
| 15 Jan 2024 | 51.50 | 53.10 | 51.10 | 51.22 | 51.22 | 596 |
| 12 Jan 2024 | 51.65 | 52.00 | 51.60 | 51.55 | 51.55 | 331 |
| 11 Jan 2024 | 52.30 | 52.30 | 51.80 | 52.40 | 52.40 | 480 |
| 10 Jan 2024 | 52.10 | 52.30 | 51.90 | 52.00 | 52.00 | 103 |
| 09 Jan 2024 | 52.30 | 52.30 | 52.00 | 52.10 | 52.10 | 739 |
| 08 Jan 2024 | 52.40 | 52.10 | 52.00 | 51.85 | 51.85 | 48 |
| 05 Jan 2024 | 52.60 | 52.50 | 51.93 | 52.40 | 52.40 | 605 |
| 04 Jan 2024 | 52.50 | 52.80 | 52.40 | 52.40 | 52.40 | 1,313 |
| 03 Jan 2024 | 52.70 | 53.00 | 52.20 | 52.80 | 52.80 | 243 |
| 02 Jan 2024 | 53.80 | 54.00 | 52.87 | 53.00 | 53.00 | 949 |
| 29 Dec 2023 | 53.80 | 53.70 | 53.00 | 53.20 | 53.20 | 249 |
| 28 Dec 2023 | 52.90 | 53.80 | 53.19 | 52.80 | 52.80 | 571 |
| 27 Dec 2023 | 52.80 | 53.60 | 53.20 | 53.50 | 53.50 | 1,757 |
| 22 Dec 2023 | 52.60 | 53.70 | 51.80 | 52.40 | 52.40 | 1,495 |
| 21 Dec 2023 | 53.20 | 52.90 | 52.30 | 52.50 | 52.50 | 7,269 |
| 20 Dec 2023 | 52.70 | 53.20 | 52.80 | 53.40 | 53.40 | 788 |
| 19 Dec 2023 | 52.40 | 53.00 | 52.50 | 52.60 | 52.60 | 26,395 |
| 18 Dec 2023 | 51.75 | 52.70 | 51.40 | 52.50 | 52.50 | 975 |
| 15 Dec 2023 | 52.60 | 52.60 | 52.10 | 52.70 | 52.70 | 7,098 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.