KWS.DE - KWS Saat SE

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
26 Feb 201955.0057.1055.0055.4055.409,870
25 Feb 201955.7055.7054.4054.7054.706,765
22 Feb 201955.4056.2055.4055.9055.903,295
21 Feb 201955.4056.3055.3055.7055.703,920
20 Feb 201955.7055.7054.6055.3055.301,930
19 Feb 201955.2055.6055.0055.4055.403,130
18 Feb 201955.4055.5054.5054.7054.706,000
15 Feb 201956.0056.0054.8055.0055.009,540
14 Feb 201955.6056.4055.2055.9055.906,670
13 Feb 201956.0056.3055.5055.9055.904,810
12 Feb 201956.1056.5055.1055.7055.707,625
11 Feb 201955.5056.4055.2055.8055.805,400
08 Feb 201955.1056.2055.1055.2055.2010,380
07 Feb 201956.1056.7054.9054.9054.9012,925
06 Feb 201957.7057.8056.4056.4056.409,115
05 Feb 201957.0058.0056.9057.5057.507,355
04 Feb 201956.2057.6056.2056.6056.608,235
01 Feb 201954.9056.3054.9056.1056.106,655
31 Jan 201957.3057.3054.6055.1055.1014,065
30 Jan 201956.0057.2056.0056.9056.906,700
29 Jan 201956.4057.6055.8056.0056.0023,855
28 Jan 201958.1058.8057.4058.8058.8013,155
25 Jan 201958.8059.0058.6058.6058.605,230
24 Jan 201959.4059.6058.7059.0059.007,945
23 Jan 201958.6059.3058.6059.1059.104,570
22 Jan 201958.2059.6056.6059.0059.0014,340
21 Jan 201959.6060.1059.2059.3059.303,980
18 Jan 201959.7060.2059.2059.6059.607,515
17 Jan 201959.2059.8059.1059.6059.608,070
16 Jan 201958.4059.7058.2059.7059.7011,770
15 Jan 201955.5058.2055.5058.0058.0016,780
14 Jan 201956.8056.8055.9055.9055.905,350
11 Jan 201956.6057.0056.1056.4056.404,715
10 Jan 201957.3057.3055.6056.6056.609,910
09 Jan 201957.0057.6056.4057.6057.609,540
08 Jan 201956.3057.1055.7056.6056.607,810
07 Jan 201956.0056.0055.2055.9055.909,100
04 Jan 201954.5055.4054.2055.3055.3012,775
03 Jan 201953.6054.5053.6054.1054.1011,885
02 Jan 201953.2053.5051.8053.3053.3023,035
28 Dec 201852.0052.4051.7052.0052.007,750
27 Dec 201851.0051.2050.4050.9050.9011,965
21 Dec 201850.6052.0050.4050.8050.8022,185
20 Dec 201852.2052.8051.3051.9051.9024,540
*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