KWS.DE - KWS Saat SE

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul 201961.9061.9061.0061.3061.301,045
18 Jul 201961.5061.9061.3061.6061.604,511
17 Jul 201962.2062.7061.6061.8061.808,083
16 Jul 201963.2063.2061.7062.6062.608,375
15 Jul 201964.4064.4063.3063.5063.504,545
12 Jul 201964.0064.5063.5064.1064.103,033
11 Jul 201964.3064.5063.7064.3064.302,822
10 Jul 201964.4064.4063.3064.0064.002,016
09 Jul 201964.5064.5063.1064.1064.103,697
08 Jul 201963.3064.7063.3064.7064.705,334
05 Jul 201963.9064.1063.3063.5063.502,407
04 Jul 201964.1064.9063.6064.0064.0011,531
03 Jul 201962.1063.8060.9063.8063.8012,506
02 Jul 201963.5064.0062.1062.4062.407,428
01 Jul 201963.9064.0062.8063.2063.204,732
28 Jun 201963.9064.2062.3064.2064.205,209
27 Jun 201962.4063.8061.3063.8063.805,120
26 Jun 201962.0062.3061.4061.7061.703,629
25 Jun 201963.3063.9062.3062.3062.305,400
24 Jun 201965.0065.1063.5064.0064.006,972
21 Jun 201962.3065.5062.3065.1065.1028,347
20 Jun 201961.6062.2061.3061.8061.802,288
19 Jun 201961.1062.0060.5061.7061.7013,698
18 Jun 201961.5061.5060.8060.8060.803,034
17 Jun 201961.5061.6061.1061.3061.308,348
14 Jun 201961.6061.9061.4061.5061.502,441
13 Jun 201961.8062.0061.5062.0062.005,207
12 Jun 201961.6062.5061.6062.0062.004,981
11 Jun 201961.9062.3061.6061.7061.705,317
07 Jun 201961.3062.2061.3062.1062.105,495
06 Jun 201961.7062.1061.5061.5061.501,537
05 Jun 201961.1062.4060.7061.8061.804,081
04 Jun 201961.4061.7060.8061.5061.503,543
03 Jun 201961.4062.0061.4061.6061.601,746
31 May 201961.7062.2061.5061.5061.504,032
30 May 201963.0063.0061.7061.9061.902,072
29 May 201961.5063.0061.5062.8062.807,207
28 May 201961.1061.8060.6061.8061.808,294
27 May 201961.3061.6060.1061.4061.405,597
24 May 201961.5061.8061.2061.6061.602,975
23 May 201961.8061.8061.5061.5061.507,693
22 May 201961.8061.8061.5061.6061.605,506
21 May 201961.6062.9060.2061.7061.706,798
20 May 201962.2062.3060.8060.9060.903,022
17 May 201961.2062.5060.8061.9061.906,312
16 May 201960.5062.1060.0060.9060.909,509
15 May 201960.3060.5060.1060.5060.502,509
14 May 201960.0060.5060.0060.5060.503,138
13 May 201960.1060.4060.0060.2060.201,936
10 May 201960.0060.5060.0060.4060.403,047
09 May 201960.7060.7059.4060.0060.003,852
08 May 201960.5060.5060.0060.4060.402,669
07 May 201960.1060.5060.0060.5060.507,305
06 May 201960.0060.5059.4060.1060.107,280
03 May 201960.2060.5060.0060.5060.501,919
02 May 201960.5060.6059.8060.4060.406,755
30 Apr 201960.1060.6059.8060.5060.507,554
29 Apr 201959.4060.5059.4060.4060.403,820
26 Apr 201959.2059.8058.5059.8059.804,989
25 Apr 201960.5060.5058.9059.4059.404,453
24 Apr 201960.8060.8059.6060.3060.302,743
23 Apr 201960.1061.5059.8060.9060.906,775
18 Apr 201961.0061.0059.8060.2060.203,583
17 Apr 201959.8061.3059.6061.3061.306,269
16 Apr 201959.8060.0059.6060.0060.001,615
15 Apr 201959.6060.6059.6060.0060.002,939
12 Apr 201960.1060.3059.4059.4059.403,975
11 Apr 201959.8060.6059.4060.4060.402,041
10 Apr 201959.4060.7058.7059.7059.701,858
09 Apr 201960.3060.4058.9060.0060.005,376
08 Apr 201960.3060.3058.9060.3060.302,921
05 Apr 201959.9060.1059.1059.9059.902,262
04 Apr 201960.2060.5059.5060.0060.002,529
03 Apr 201960.2061.0059.9060.5060.503,543
02 Apr 201960.4061.0059.9060.5060.505,368
01 Apr 201961.2061.4060.3060.8060.803,124
29 Mar 201961.4062.9060.2061.6061.606,914
28 Mar 201960.2061.7060.0061.0061.008,745
27 Mar 201963.2063.8061.6062.2062.205,922
26 Mar 201964.1066.3063.4063.6063.6010,598
25 Mar 201960.2065.0059.8063.6063.608,142
22 Mar 201961.8061.8059.0059.6059.6010,941
22 Mar 20191/5 Stock split
21 Mar 201959.8060.6058.6060.5060.5013,390
20 Mar 201959.6059.6058.4059.5059.504,795
19 Mar 201958.7059.8058.7059.2059.203,065
18 Mar 201958.5059.0058.1059.0059.002,810
15 Mar 201958.2058.4057.6058.4058.403,125
14 Mar 201957.8057.9057.6057.7057.701,605
13 Mar 201958.1058.1057.6058.1058.102,205
12 Mar 201958.2058.2057.6057.8057.803,290
11 Mar 201957.4057.8057.2057.8057.803,545
08 Mar 201956.9057.4056.8057.4057.403,580
07 Mar 201957.2057.3056.6057.2057.205,790
06 Mar 201956.8057.4056.6057.1057.103,735
05 Mar 201956.4056.7055.7056.7056.704,485
04 Mar 201955.9057.0055.7056.1056.1010,220
01 Mar 201955.3056.4055.1055.7055.707,685
28 Feb 201955.4055.6054.8055.5055.504,135
27 Feb 201955.6055.6055.0055.2055.204,440
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes