KWS.DE - KWS Saat SE

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 May 202059.7060.8059.0060.3060.3026,841
21 May 202058.7059.7058.3059.4059.4017,891
20 May 202055.3058.8054.7058.7058.7044,880
19 May 202056.9056.9054.1055.0055.0023,878
18 May 202052.7056.0052.7056.0056.0032,287
15 May 202051.0051.8050.3051.6051.6010,625
14 May 202051.5051.6050.4051.0051.0021,061
13 May 202052.7052.7051.2051.8051.809,994
12 May 202052.9053.5051.8052.7052.7013,913
11 May 202052.3052.6051.3052.1052.109,285
08 May 202051.6052.8051.6051.8051.8010,216
07 May 202052.5052.6051.4051.9051.9013,384
06 May 202052.6052.8051.7052.2052.209,580
05 May 202052.2053.1051.5052.4052.4016,418
04 May 202052.4052.4050.9051.6051.6010,439
30 Apr 202052.2052.8051.2052.5052.5023,415
29 Apr 202050.5052.0050.1051.7051.708,423
28 Apr 202050.5051.0049.8550.3050.308,149
27 Apr 202052.4053.1049.9050.1050.1016,356
24 Apr 202050.0050.6049.1550.5050.5010,929
23 Apr 202051.0051.0049.7050.5050.5013,965
22 Apr 202048.8050.3048.1050.3050.3012,287
21 Apr 202049.7549.7548.4548.5548.559,508
20 Apr 202049.6049.8548.8549.4049.408,462
17 Apr 202049.5049.6048.8049.1549.159,326
16 Apr 202048.0048.6047.5548.2548.2516,491
15 Apr 202048.8049.2047.3547.8047.8027,490
14 Apr 202047.8049.2547.7549.1549.1523,506
09 Apr 202047.4547.9546.8547.2047.207,614
08 Apr 202046.2547.4046.2047.1047.1013,214
07 Apr 202047.2548.6546.2546.8046.8029,069
06 Apr 202046.0047.6046.0047.0547.0518,966
03 Apr 202045.6046.3045.4545.7045.705,725
02 Apr 202046.5046.5545.0545.0545.055,671
01 Apr 202046.7046.7045.0046.0546.0514,674
31 Mar 202044.1046.6544.1046.5046.5019,858
30 Mar 202043.5044.5042.8543.8043.8013,755
27 Mar 202045.9045.9044.1044.1544.159,134
26 Mar 202044.1545.8543.0045.5045.5033,465
25 Mar 202045.5046.0043.4044.0044.0036,820
24 Mar 202043.9544.0042.2043.0043.0030,682
23 Mar 202040.0041.2539.1540.5540.5544,226
20 Mar 202040.1541.5539.4539.8539.8550,053
19 Mar 202041.0041.3039.3539.8039.8024,892
18 Mar 202040.3042.3040.3041.0041.0036,457
17 Mar 202042.4043.0039.8540.3040.3031,680
16 Mar 202041.3042.4540.2540.8540.8561,222
13 Mar 202045.8045.8043.0543.6043.6047,908
12 Mar 202046.9546.9542.5043.3043.3056,323
11 Mar 202048.7049.2547.6548.0548.0534,163
10 Mar 202049.1549.8047.8548.2548.2531,142
09 Mar 202049.8549.9047.3547.3547.3537,956
06 Mar 202052.0052.1050.5050.5050.5031,397
05 Mar 202053.0053.3052.2052.2052.2021,198
04 Mar 202052.4052.8051.7052.7052.7017,264
03 Mar 202051.0053.0050.9052.1052.1046,475
02 Mar 202052.1052.6051.0051.7051.7030,996
28 Feb 202048.6052.3048.6051.0051.0050,509
27 Feb 202055.1055.2052.2052.5052.5031,807
26 Feb 202056.0056.0055.0055.6055.6036,110
25 Feb 202058.0058.6056.1056.2056.2027,165
24 Feb 202059.2059.2058.1058.4058.4015,968
21 Feb 202058.6060.4058.2060.0060.0046,151
20 Feb 202058.4058.8058.2058.3058.305,623
19 Feb 202058.3058.6058.0058.5058.507,841
18 Feb 202058.4058.8058.2058.4058.4011,300
17 Feb 202057.8058.6057.8058.4058.408,923
14 Feb 202057.0057.8056.9057.6057.6010,086
13 Feb 202057.2057.2056.6057.0057.0010,739
12 Feb 202059.0059.2057.1057.6057.6025,303
11 Feb 202057.2059.1056.9058.8058.8025,802
10 Feb 202056.7057.1056.5056.9056.908,335
07 Feb 202055.6056.9055.4056.5056.5015,609
06 Feb 202055.9055.9054.9055.3055.3012,747
05 Feb 202055.4055.9055.4055.5055.5012,062
04 Feb 202055.9055.9055.2055.3055.3011,749
03 Feb 202055.9056.0055.5055.7055.7012,477
31 Jan 202056.0056.2055.5055.7055.7010,893
30 Jan 202056.2056.2055.8056.0056.009,860
29 Jan 202056.2056.5056.0056.3056.308,669
28 Jan 202055.9056.5055.6056.2056.209,567
27 Jan 202056.3056.3055.8055.9055.9011,710
24 Jan 202056.0056.7056.0056.5056.5010,682
23 Jan 202056.5056.5055.8056.1056.1014,301
22 Jan 202056.9057.0056.5056.5056.5011,999
21 Jan 202057.4057.5057.0057.1057.1013,831
20 Jan 202057.3057.7057.3057.4057.4012,349
17 Jan 202057.6057.7057.1057.5057.5015,367
16 Jan 202057.3057.6057.1057.3057.3012,878
15 Jan 202057.9057.9057.2057.5057.5011,352
14 Jan 202058.1058.2057.6057.6057.6013,042
13 Jan 202058.0058.1057.2058.0058.0029,689
10 Jan 202057.5057.9057.1057.8057.8023,441
09 Jan 202057.8057.8057.0057.2057.2022,522
08 Jan 202057.9058.0057.2057.4057.4012,044
07 Jan 202057.8058.5057.5058.3058.3024,891
06 Jan 202057.8057.9057.4057.7057.707,757
03 Jan 202057.6057.9057.2057.7057.7016,164
02 Jan 202057.5057.8057.1057.3057.3019,748
30 Dec 201958.0058.0057.6057.7057.705,657
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more