KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany
· Delayed Price · Currency is EUR 67.20
+0.30 (0.45%)
At close: Dec 5, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.80 | 67.20 | 66.70 | 67.20 | 67.20 | 0.45% | - |
| Dec 4, 2025 | 67.10 | 67.80 | 66.90 | 66.90 | 66.90 | -2.05% | 123 |
| Dec 3, 2025 | 68.10 | 68.30 | 67.80 | 68.30 | 67.05 | 0.15% | 2 |
| Dec 2, 2025 | 68.40 | 68.40 | 68.20 | 68.20 | 66.95 | -1.16% | - |
| Dec 1, 2025 | 69.00 | 69.00 | 68.50 | 69.00 | 67.74 | - | 41 |
| Nov 28, 2025 | 68.40 | 69.10 | 68.30 | 69.00 | 67.74 | 1.32% | 1,307 |
| Nov 27, 2025 | 67.90 | 68.40 | 67.90 | 68.10 | 66.85 | - | 100 |
| Nov 26, 2025 | 68.10 | 68.50 | 68.10 | 68.10 | 66.85 | - | 74 |
| Nov 25, 2025 | 67.60 | 68.10 | 67.40 | 68.10 | 66.85 | 0.89% | - |
| Nov 24, 2025 | 66.70 | 67.50 | 66.60 | 67.50 | 66.26 | 1.20% | - |
| Nov 21, 2025 | 65.40 | 66.70 | 65.40 | 66.70 | 65.48 | 1.83% | 40 |
| Nov 20, 2025 | 65.80 | 66.00 | 65.20 | 65.50 | 64.30 | - | 830 |
| Nov 19, 2025 | 65.10 | 65.60 | 65.10 | 65.50 | 64.30 | 0.61% | 1 |
| Nov 18, 2025 | 64.80 | 65.20 | 64.80 | 65.10 | 63.91 | -0.91% | 12 |
| Nov 17, 2025 | 65.80 | 65.80 | 65.10 | 65.70 | 64.50 | -0.30% | 159 |
| Nov 14, 2025 | 65.50 | 66.90 | 65.40 | 65.90 | 64.69 | 0.92% | 24 |
| Nov 13, 2025 | 66.60 | 66.60 | 64.90 | 65.30 | 64.10 | - | - |
| Nov 12, 2025 | 63.90 | 66.90 | 63.90 | 65.30 | 64.10 | 2.35% | 37 |
| Nov 11, 2025 | 65.00 | 65.00 | 63.60 | 63.80 | 62.63 | -2.00% | - |
| Nov 10, 2025 | 66.50 | 66.50 | 65.10 | 65.10 | 63.91 | -1.51% | 482 |
| Nov 7, 2025 | 65.50 | 66.10 | 65.50 | 66.10 | 64.89 | 0.61% | 60 |
| Nov 6, 2025 | 66.60 | 66.60 | 65.70 | 65.70 | 64.50 | -1.20% | - |
| Nov 5, 2025 | 66.20 | 66.50 | 66.10 | 66.50 | 65.28 | 0.45% | 84 |
| Nov 4, 2025 | 65.90 | 66.30 | 65.90 | 66.20 | 64.99 | -0.60% | 23 |
| Nov 3, 2025 | 66.30 | 67.10 | 66.30 | 66.60 | 65.38 | -0.30% | 140 |
| Oct 31, 2025 | 66.00 | 66.90 | 66.00 | 66.80 | 65.58 | 1.37% | 280 |
| Oct 30, 2025 | 67.70 | 67.70 | 65.90 | 65.90 | 64.69 | -2.95% | 261 |
| Oct 29, 2025 | 67.90 | 68.00 | 67.90 | 67.90 | 66.66 | -0.29% | 61 |
| Oct 28, 2025 | 67.50 | 68.20 | 67.50 | 68.10 | 66.85 | -1.02% | 301 |
| Oct 27, 2025 | 68.10 | 68.80 | 67.90 | 68.80 | 67.54 | 0.73% | 994 |
| Oct 24, 2025 | 68.20 | 68.30 | 67.30 | 68.30 | 67.05 | -0.15% | 188 |
| Oct 23, 2025 | 68.20 | 68.40 | 67.90 | 68.40 | 67.15 | 0.29% | 189 |
| Oct 22, 2025 | 68.00 | 68.70 | 68.00 | 68.20 | 66.95 | - | 70 |
| Oct 21, 2025 | 67.90 | 68.20 | 67.90 | 68.20 | 66.95 | - | 71 |
| Oct 20, 2025 | 67.30 | 68.20 | 67.00 | 68.20 | 66.95 | 1.64% | - |
| Oct 17, 2025 | 66.50 | 67.10 | 66.30 | 67.10 | 65.87 | 0.15% | 88 |
| Oct 16, 2025 | 66.30 | 67.00 | 66.20 | 67.00 | 65.77 | 0.90% | 1,155 |
| Oct 15, 2025 | 65.90 | 66.40 | 65.90 | 66.40 | 65.18 | 1.07% | 368 |
| Oct 14, 2025 | 65.60 | 66.00 | 65.10 | 65.70 | 64.50 | - | 35 |
| Oct 13, 2025 | 66.00 | 66.20 | 65.70 | 65.70 | 64.50 | -0.15% | - |
| Oct 10, 2025 | 66.20 | 66.30 | 65.80 | 65.80 | 64.60 | -0.75% | 59 |
| Oct 9, 2025 | 65.60 | 66.40 | 65.60 | 66.30 | 65.09 | 1.07% | 12 |
| Oct 8, 2025 | 65.50 | 66.90 | 65.50 | 65.60 | 64.40 | -0.61% | 48 |
| Oct 7, 2025 | 65.60 | 66.00 | 65.60 | 66.00 | 64.79 | 0.92% | 133 |
| Oct 6, 2025 | 65.50 | 65.50 | 65.00 | 65.40 | 64.20 | -0.61% | - |
| Oct 3, 2025 | 65.40 | 65.80 | 65.30 | 65.80 | 64.60 | 0.15% | 42 |
| Oct 2, 2025 | 66.00 | 66.00 | 65.70 | 65.70 | 64.50 | -0.15% | 31 |
| Oct 1, 2025 | 65.90 | 65.90 | 65.60 | 65.80 | 64.60 | -0.75% | - |
| Sep 30, 2025 | 67.40 | 67.40 | 66.30 | 66.30 | 65.09 | - | 120 |
| Sep 29, 2025 | 64.30 | 66.40 | 64.30 | 66.30 | 65.09 | 2.95% | 310 |