KWS Saat SE (KWS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 47.20 | 47.60 | 46.55 | 47.35 | 47.35 | 9,238 |
| 25 Apr 2024 | 48.35 | 48.65 | 47.35 | 47.60 | 47.60 | 19,461 |
| 24 Apr 2024 | 47.65 | 48.85 | 47.65 | 48.35 | 48.35 | 5,168 |
| 23 Apr 2024 | 46.90 | 47.50 | 46.55 | 47.50 | 47.50 | 8,785 |
| 22 Apr 2024 | 47.00 | 47.00 | 46.55 | 46.95 | 46.95 | 5,628 |
| 19 Apr 2024 | 47.40 | 47.40 | 46.50 | 46.90 | 46.90 | 4,412 |
| 18 Apr 2024 | 47.00 | 47.25 | 46.80 | 47.20 | 47.20 | 2,661 |
| 17 Apr 2024 | 47.25 | 47.95 | 46.60 | 46.75 | 46.75 | 9,914 |
| 16 Apr 2024 | 47.55 | 47.70 | 46.90 | 47.35 | 47.35 | 6,537 |
| 15 Apr 2024 | 49.00 | 49.00 | 47.60 | 47.75 | 47.75 | 8,223 |
| 12 Apr 2024 | 49.60 | 50.10 | 48.65 | 49.00 | 49.00 | 7,669 |
| 11 Apr 2024 | 49.85 | 50.30 | 48.80 | 49.05 | 49.05 | 9,447 |
| 10 Apr 2024 | 49.60 | 50.30 | 49.60 | 50.00 | 50.00 | 5,906 |
| 09 Apr 2024 | 49.70 | 50.20 | 49.40 | 49.75 | 49.75 | 8,297 |
| 08 Apr 2024 | 49.95 | 50.20 | 49.50 | 50.00 | 50.00 | 8,721 |
| 05 Apr 2024 | 49.50 | 49.65 | 49.00 | 49.65 | 49.65 | 6,715 |
| 04 Apr 2024 | 49.20 | 49.90 | 49.10 | 49.75 | 49.75 | 4,900 |
| 03 Apr 2024 | 48.85 | 49.55 | 48.85 | 49.35 | 49.35 | 6,551 |
| 02 Apr 2024 | 49.90 | 50.00 | 48.70 | 48.80 | 48.80 | 8,857 |
| 28 Mar 2024 | 49.80 | 50.20 | 49.35 | 49.55 | 49.55 | 8,191 |
| 27 Mar 2024 | 49.95 | 50.10 | 49.60 | 50.00 | 50.00 | 17,197 |
| 26 Mar 2024 | 49.50 | 51.20 | 49.25 | 49.70 | 49.70 | 36,021 |
| 25 Mar 2024 | 46.70 | 47.20 | 46.50 | 46.70 | 46.70 | 9,411 |
| 22 Mar 2024 | 47.10 | 47.10 | 46.55 | 46.80 | 46.80 | 6,312 |
| 21 Mar 2024 | 47.20 | 47.20 | 46.50 | 47.20 | 47.20 | 12,448 |
| 20 Mar 2024 | 46.55 | 47.00 | 46.25 | 46.85 | 46.85 | 4,876 |
| 19 Mar 2024 | 46.50 | 47.05 | 46.30 | 46.60 | 46.60 | 7,539 |
| 18 Mar 2024 | 46.50 | 47.10 | 46.50 | 46.70 | 46.70 | 6,712 |
| 15 Mar 2024 | 47.15 | 47.15 | 46.30 | 46.65 | 46.65 | 10,256 |
| 14 Mar 2024 | 47.05 | 47.80 | 46.75 | 46.75 | 46.75 | 11,178 |
| 13 Mar 2024 | 47.60 | 47.60 | 47.15 | 47.15 | 47.15 | 3,333 |
| 12 Mar 2024 | 46.80 | 47.80 | 46.35 | 47.50 | 47.50 | 9,208 |
| 11 Mar 2024 | 46.65 | 46.95 | 46.40 | 46.95 | 46.95 | 12,013 |
| 08 Mar 2024 | 46.90 | 46.95 | 46.30 | 46.35 | 46.35 | 5,131 |
| 07 Mar 2024 | 46.40 | 47.00 | 46.40 | 46.80 | 46.80 | 7,659 |
| 06 Mar 2024 | 46.40 | 46.85 | 46.40 | 46.45 | 46.45 | 10,906 |
| 05 Mar 2024 | 45.75 | 46.55 | 45.75 | 46.50 | 46.50 | 8,533 |
| 04 Mar 2024 | 47.00 | 47.00 | 45.85 | 46.00 | 46.00 | 7,693 |
| 01 Mar 2024 | 46.85 | 46.85 | 46.10 | 46.80 | 46.80 | 14,017 |
| 29 Feb 2024 | 46.25 | 46.80 | 45.95 | 46.45 | 46.45 | 9,881 |
| 28 Feb 2024 | 46.10 | 46.50 | 45.85 | 46.25 | 46.25 | 25,786 |
| 27 Feb 2024 | 46.05 | 46.80 | 45.35 | 46.25 | 46.25 | 9,167 |
| 26 Feb 2024 | 45.95 | 46.30 | 45.45 | 45.70 | 45.70 | 6,524 |
| 23 Feb 2024 | 46.90 | 47.10 | 45.85 | 46.10 | 46.10 | 13,792 |
| 22 Feb 2024 | 47.20 | 47.20 | 46.45 | 46.55 | 46.55 | 16,297 |
| 21 Feb 2024 | 46.65 | 47.60 | 46.40 | 47.15 | 47.15 | 16,704 |
| 20 Feb 2024 | 47.35 | 47.50 | 46.40 | 46.40 | 46.40 | 9,242 |
| 19 Feb 2024 | 46.90 | 47.80 | 46.35 | 47.60 | 47.60 | 12,859 |
| 16 Feb 2024 | 48.75 | 48.75 | 46.40 | 46.85 | 46.85 | 26,747 |
| 15 Feb 2024 | 46.95 | 49.00 | 46.70 | 47.55 | 47.55 | 21,130 |
| 14 Feb 2024 | 47.30 | 47.30 | 46.00 | 46.40 | 46.40 | 22,917 |
| 13 Feb 2024 | 48.50 | 49.20 | 47.10 | 47.70 | 47.70 | 17,617 |
| 12 Feb 2024 | 48.50 | 49.30 | 48.20 | 48.75 | 48.75 | 25,627 |
| 09 Feb 2024 | 47.95 | 48.60 | 47.50 | 48.30 | 48.30 | 24,174 |
| 08 Feb 2024 | 51.20 | 51.20 | 46.60 | 46.95 | 46.95 | 66,518 |
| 07 Feb 2024 | 52.10 | 52.70 | 51.60 | 51.60 | 51.60 | 10,455 |
| 06 Feb 2024 | 52.30 | 52.80 | 52.20 | 52.30 | 52.30 | 6,551 |
| 05 Feb 2024 | 51.70 | 53.10 | 51.70 | 52.60 | 52.60 | 8,784 |
| 02 Feb 2024 | 52.50 | 52.80 | 51.70 | 51.90 | 51.90 | 8,048 |
| 01 Feb 2024 | 52.40 | 52.40 | 51.90 | 51.90 | 51.90 | 5,168 |
| 31 Jan 2024 | 52.50 | 52.50 | 51.80 | 52.10 | 52.10 | 5,439 |
| 30 Jan 2024 | 51.80 | 52.50 | 51.80 | 52.40 | 52.40 | 4,945 |
| 29 Jan 2024 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | 4,194 |
| 26 Jan 2024 | 52.40 | 52.60 | 52.00 | 52.10 | 52.10 | 6,660 |
| 25 Jan 2024 | 52.40 | 52.90 | 52.40 | 52.90 | 52.90 | 4,732 |
| 24 Jan 2024 | 52.80 | 53.40 | 52.60 | 52.90 | 52.90 | 5,417 |
| 23 Jan 2024 | 52.60 | 53.00 | 52.30 | 52.50 | 52.50 | 8,284 |
| 22 Jan 2024 | 52.60 | 52.60 | 52.10 | 52.10 | 52.10 | 9,464 |
| 19 Jan 2024 | 51.40 | 52.70 | 51.40 | 52.30 | 52.30 | 12,201 |
| 18 Jan 2024 | 50.80 | 51.20 | 50.40 | 50.90 | 50.90 | 7,940 |
| 17 Jan 2024 | 51.50 | 51.60 | 50.90 | 51.10 | 51.10 | 5,182 |
| 16 Jan 2024 | 51.30 | 52.00 | 51.10 | 51.80 | 51.80 | 6,837 |
| 15 Jan 2024 | 51.80 | 51.80 | 51.10 | 51.30 | 51.30 | 9,747 |
| 12 Jan 2024 | 51.90 | 52.20 | 51.40 | 51.70 | 51.70 | 10,151 |
| 11 Jan 2024 | 52.20 | 52.90 | 51.50 | 51.50 | 51.50 | 10,046 |
| 10 Jan 2024 | 52.30 | 52.50 | 51.90 | 51.90 | 51.90 | 3,901 |
| 09 Jan 2024 | 52.40 | 52.40 | 51.90 | 52.00 | 52.00 | 5,372 |
| 08 Jan 2024 | 52.10 | 52.30 | 51.70 | 52.10 | 52.10 | 10,613 |
| 05 Jan 2024 | 52.50 | 52.60 | 51.90 | 52.10 | 52.10 | 5,303 |
| 04 Jan 2024 | 52.30 | 52.90 | 52.00 | 52.70 | 52.70 | 8,032 |
| 03 Jan 2024 | 53.00 | 53.50 | 52.20 | 52.20 | 52.20 | 6,688 |
| 02 Jan 2024 | 54.00 | 54.00 | 52.90 | 53.30 | 53.30 | 6,979 |
| 29 Dec 2023 | 53.90 | 53.90 | 52.90 | 53.70 | 53.70 | 8,371 |
| 28 Dec 2023 | 53.50 | 53.50 | 52.90 | 53.40 | 53.40 | 3,304 |
| 27 Dec 2023 | 52.90 | 53.70 | 52.50 | 53.40 | 53.40 | 17,098 |
| 22 Dec 2023 | 52.50 | 52.60 | 51.90 | 52.40 | 52.40 | 13,700 |
| 21 Dec 2023 | 52.90 | 53.30 | 52.10 | 52.30 | 52.30 | 11,390 |
| 20 Dec 2023 | 52.50 | 53.70 | 52.50 | 53.10 | 53.10 | 10,537 |
| 19 Dec 2023 | 52.50 | 53.10 | 52.00 | 52.80 | 52.80 | 28,461 |
| 18 Dec 2023 | 51.20 | 52.70 | 51.20 | 52.70 | 52.70 | 15,139 |
| 15 Dec 2023 | 52.50 | 52.80 | 52.00 | 52.10 | 52.10 | 15,410 |
| 14 Dec 2023 | 51.90 | 53.00 | 51.90 | 52.10 | 52.10 | 9,518 |
| 14 Dec 2023 | 0.9 Dividend | |||||
| 13 Dec 2023 | 53.00 | 53.00 | 52.00 | 52.20 | 51.30 | 9,633 |
| 12 Dec 2023 | 52.80 | 53.10 | 52.30 | 52.60 | 51.69 | 8,603 |
| 11 Dec 2023 | 52.70 | 53.40 | 52.70 | 53.00 | 52.09 | 8,515 |
| 08 Dec 2023 | 52.50 | 53.10 | 52.30 | 52.70 | 51.79 | 9,428 |
| 07 Dec 2023 | 52.30 | 52.50 | 51.60 | 52.20 | 51.30 | 3,788 |
| 06 Dec 2023 | 53.50 | 53.60 | 52.10 | 52.50 | 51.59 | 10,374 |
| 05 Dec 2023 | 52.50 | 53.00 | 52.00 | 52.70 | 51.79 | 8,212 |
| *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.