XETRA - Delayed Quote
EUR
KWS SAAT SE & Co. KGaA (KWS.DE)
66.90
-0.70
(-1.04%)
At close: November 6 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
67.70
67.70
66.00
66.90
66.90
5,320
Nov 5, 2026
68.20
68.60
67.20
67.60
67.60
11,297
Nov 4, 2026
66.30
68.30
66.20
67.80
67.80
13,541
Nov 3, 2026
66.50
67.10
66.10
66.10
66.10
10,460
Nov 2, 2026
66.30
67.20
65.70
66.50
66.50
9,608
Oct 30, 2026
66.40
66.90
65.70
65.70
65.70
18,052
Oct 29, 2026
66.30
66.30
65.60
65.90
65.90
8,763
Oct 28, 2026
69.90
69.90
65.80
65.80
65.80
11,479
Oct 27, 2026
67.50
67.50
66.10
66.40
66.40
6,954
Oct 26, 2026
67.10
68.00
66.90
67.20
67.20
9,169
Oct 23, 2026
69.90
69.90
66.90
67.00
67.00
9,406
Oct 22, 2026
69.90
69.90
67.40
67.50
67.50
7,012
Oct 21, 2026
69.10
69.10
67.70
67.90
67.90
7,066
Oct 20, 2026
69.90
69.90
67.90
67.90
67.90
7,395
Oct 19, 2026
70.20
70.20
67.50
67.90
67.90
9,658
Oct 16, 2026
68.50
69.10
68.00
68.00
68.00
8,393
Oct 15, 2026
70.50
70.50
68.00
68.20
68.20
26,712
Oct 14, 2026
68.20
69.30
68.20
68.30
68.30
10,502
Oct 13, 2026
68.70
68.70
67.40
67.50
67.50
10,180
Oct 12, 2026
69.40
69.40
67.60
67.70
67.70
8,797
Oct 9, 2026
68.70
69.40
68.50
68.60
68.60
9,569
Oct 8, 2026
68.20
70.00
68.00
68.00
68.00
15,006
Oct 7, 2026
67.50
68.40
67.30
68.10
68.10
9,159
Oct 6, 2026
66.50
69.90
66.50
68.00
68.00
7,190
Oct 5, 2026
66.70
67.40
65.90
66.40
66.40
18,103
Oct 2, 2026
72.30
72.30
65.90
66.40
66.40
20,658
Oct 1, 2026
70.30
70.50
69.10
69.20
69.20
10,112
Sep 30, 2026
70.40
70.90
69.90
70.30
70.30
17,714
Sep 29, 2026
73.50
73.50
69.90
70.20
70.20
9,149
Sep 28, 2026
71.50
71.50
69.90
70.90
70.90
7,454
Sep 25, 2026
70.20
72.30
70.20
70.70
70.70
10,462
Sep 24, 2026
71.20
71.50
69.00
71.00
71.00
16,523
Sep 23, 2026
72.50
74.50
69.50
71.50
71.50
36,012
Sep 22, 2026
77.60
78.70
76.60
78.60
78.60
8,069
Sep 21, 2026
77.10
77.40
76.40
77.30
77.30
6,805
Sep 18, 2026
77.70
77.70
76.30
76.80
76.80
14,293
Sep 17, 2026
76.50
78.30
76.10
77.70
77.70
7,420
Sep 16, 2026
77.00
77.50
76.40
76.50
76.50
5,128
Sep 15, 2026
77.50
77.50
76.70
77.00
77.00
6,376
Sep 14, 2026
77.00
79.40
77.00
77.70
77.70
8,051
Sep 11, 2026
77.70
77.90
76.80
77.10
77.10
6,827
Sep 10, 2026
80.00
80.00
77.10
77.50
77.50
14,087
Sep 9, 2026
79.50
79.90
79.00
79.90
79.90
12,286
Sep 8, 2026
78.80
80.00
78.80
79.70
79.70
23,781
Sep 7, 2026
77.00
78.50
76.80
78.50
78.50
11,006
Sep 4, 2026
77.10
77.40
76.20
77.30
77.30
11,178
Sep 3, 2026
77.60
78.10
77.00
77.00
77.00
11,328
Sep 2, 2026
78.50
78.50
77.30
77.50
77.50
13,058
Sep 1, 2026
78.40
78.70
76.50
78.20
78.20
11,471
Aug 31, 2026
78.10
78.60
77.00
78.40
78.40
13,370
Aug 28, 2026
76.80
78.70
76.70
78.00
78.00
25,888
Aug 27, 2026
77.40
78.70
75.10
76.90
76.90
31,514
Aug 26, 2026
74.60
77.50
74.60
77.50
77.50
25,949
Aug 25, 2026
74.50
75.20
74.30
74.30
74.30
8,628
Aug 24, 2026
74.40
75.40
74.20
74.80
74.80
7,172
Aug 21, 2026
74.50
74.50
72.80
74.10
74.10
14,366
Aug 20, 2026
71.40
73.40
71.40
73.40
73.40
12,328
Aug 19, 2026
72.10
73.30
71.20
73.30
73.30
13,412
Aug 18, 2026
71.70
72.10
70.80
72.10
72.10
8,827
Aug 17, 2026
71.90
71.90
71.30
71.70
71.70
6,701
Aug 14, 2026
71.20
71.90
70.70
71.90
71.90
3,608
Aug 13, 2026
71.20
71.20
70.40
71.00
71.00
4,502
Aug 12, 2026
72.00
72.00
70.20
70.70
70.70
5,035
Aug 11, 2026
70.30
71.50
70.30
71.00
71.00
4,823
Aug 10, 2026
72.00
72.00
70.00
70.30
70.30
32,962
Aug 7, 2026
71.50
71.90
71.40
71.70
71.70
4,339
Aug 6, 2026
71.50
71.70
71.10
71.40
71.40
8,460
Aug 5, 2026
70.20
71.80
70.20
71.10
71.10
6,494
Aug 4, 2026
71.80
72.40
70.80
71.80
71.80
12,279
Aug 3, 2026
74.30
74.30
70.60
71.20
71.20
9,270
Jul 31, 2026
72.10
72.60
71.80
71.90
71.90
9,550
Jul 30, 2026
72.40
73.00
72.20
72.30
72.30
4,973
Jul 29, 2026
71.50
72.70
71.50
72.50
72.50
6,718
Jul 28, 2026
72.70
73.30
71.60
71.70
71.70
8,442
Jul 27, 2026
72.00
73.40
72.00
72.90
72.90
19,018
Jul 24, 2026
72.60
73.70
72.50
73.30
73.30
9,190
Jul 23, 2026
73.00
73.20
72.30
72.60
72.60
3,987
Jul 22, 2026
73.70
73.80
72.40
73.30
73.30
16,892
Jul 21, 2026
73.10
73.10
71.90
72.70
72.70
10,271
Jul 20, 2026
70.10
73.40
70.10
73.00
73.00
6,618
Jul 17, 2026
72.90
73.20
72.60
72.80
72.80
7,538
Jul 16, 2026
76.00
76.00
71.90
72.90
72.90
6,584
Jul 15, 2026
73.90
74.40
72.40
72.70
72.70
22,789
Jul 14, 2026
73.70
74.40
73.60
74.10
74.10
10,777
Jul 13, 2026
73.50
74.50
73.40
74.30
74.30
8,149
Jul 10, 2026
73.90
75.50
73.90
74.00
74.00
11,780
Jul 9, 2026
73.00
74.60
73.00
74.20
74.20
24,806
Jul 8, 2026
70.70
73.30
70.70
73.00
73.00
37,921
Jul 7, 2026
70.30
71.40
70.10
71.20
71.20
8,139
Jul 6, 2026
70.40
71.10
70.20
70.40
70.40
9,815
Jul 3, 2026
69.70
70.60
69.50
70.50
70.50
10,825
Jul 2, 2026
67.90
69.70
67.90
69.50
69.50
9,737
Jul 1, 2026
67.60
68.10
67.00
68.10
68.10
8,436
Jun 30, 2026
67.90
68.10
67.00
67.40
67.40
9,239
Jun 29, 2026
68.00
68.60
67.40
67.50
67.50
11,520
Jun 26, 2026
66.30
68.30
66.30
67.80
67.80
6,658
Jun 25, 2026
66.30
66.90
65.50
66.50
66.50
8,177
Jun 24, 2026
66.10
66.70
66.00
66.40
66.40
5,216
Jun 23, 2026
66.60
66.90
66.30
66.40
66.40
4,831
Jun 22, 2026
66.90
67.10
65.90
67.10
67.10
4,242
Jun 19, 2026
66.00
67.40
66.00
67.10
67.10
10,046
Jun 18, 2026
67.00
67.00
65.10
66.20
66.20
26,743
Jun 17, 2026
67.50
67.60
66.80
67.20
67.20
4,284
Jun 16, 2026
68.10
68.30
67.50
67.50
67.50
7,092
Jun 15, 2026
69.10
69.20
68.10
68.10
68.10
11,370
Jun 12, 2026
68.10
69.50
68.10
68.50
68.50
5,948
Jun 11, 2026
69.90
69.90
68.10
68.40
68.40
14,194
Jun 10, 2026
70.00
70.60
67.90
69.00
69.00
19,542
Jun 9, 2026
68.10
68.50
66.50
68.40
68.40
52,147
Jun 8, 2026
72.10
72.10
68.20
68.70
68.70
9,014
Jun 5, 2026
70.40
71.90
69.20
69.70
69.70
7,153
Jun 4, 2026
70.20
70.90
69.60
70.20
70.20
5,769
Jun 3, 2026
68.10
71.10
68.00
70.10
70.10
31,307
Jun 2, 2026
71.00
71.00
70.00
70.80
70.80
11,479
Jun 1, 2026
73.10
73.30
70.10
70.80
70.80
11,134
May 29, 2026
71.30
72.60
70.90
72.60
72.60
68,735
May 28, 2026
71.20
72.00
70.70
71.10
71.10
6,324
May 27, 2026
71.20
72.40
71.10
72.40
72.40
10,208
May 26, 2026
71.90
72.80
71.20
71.20
71.20
5,386
May 25, 2026
73.10
73.40
71.90
72.20
72.20
4,423
May 22, 2026
74.40
74.40
72.90
73.20
73.20
5,666
May 21, 2026
73.70
74.30
73.00
74.00
74.00
8,173
May 20, 2026
72.20
74.60
71.50
73.70
73.70
9,159
May 19, 2026
74.50
75.50
74.00
74.10
74.10
8,969
May 18, 2026
76.10
76.10
73.80
74.70
74.70
8,801
May 15, 2026
75.90
76.60
75.70
76.00
76.00
5,917
May 14, 2026
76.80
76.80
75.20
76.40
76.40
7,059
May 13, 2026
76.40
79.20
76.00
76.80
76.80
28,126
May 12, 2026
77.10
78.10
73.40
76.20
76.20
19,163
May 11, 2026
77.50
78.50
77.30
78.00
78.00
20,013
May 8, 2026
77.80
78.10
77.00
77.40
77.40
15,476
May 7, 2026
79.00
79.00
77.20
77.70
77.70
20,762
May 6, 2026
79.80
79.80
77.20
78.60
78.60
27,598
May 5, 2026
78.20
79.60
77.70
79.60
79.60
13,181
May 4, 2026
77.60
80.60
77.50
78.10
78.10
31,676
Apr 30, 2026
74.90
77.30
74.60
76.80
76.80
24,399
Apr 29, 2026
74.10
75.00
74.10
75.00
75.00
7,486
Apr 28, 2026
75.40
75.40
73.80
74.20
74.20
12,554
Apr 27, 2026
73.00
75.00
73.00
74.20
74.20
8,087
Apr 24, 2026
73.50
74.60
73.40
74.20
74.20
5,859
Apr 23, 2026
74.80
74.80
73.60
73.90
73.90
7,441
Apr 22, 2026
73.10
74.80
73.00
74.00
74.00
6,942
Apr 21, 2026
73.20
74.20
73.00
73.10
73.10
9,507
Apr 20, 2026
72.80
73.60
72.40
73.20
73.20
9,894
Apr 17, 2026
73.70
74.10
72.40
72.80
72.80
12,435
Apr 16, 2026
74.00
74.30
73.40
73.70
73.70
9,945
Apr 15, 2026
74.80
75.80
73.80
73.80
73.80
17,632
Apr 14, 2026
76.20
76.30
74.90
74.90
74.90
9,030
Apr 13, 2026
73.20
76.00
73.20
76.00
76.00
9,051
Apr 10, 2026
73.80
74.90
73.50
74.60
74.60
16,034
Apr 9, 2026
75.20
76.00
74.20
74.20
74.20
15,298
Apr 8, 2026
75.00
76.00
74.60
75.50
75.50
15,284
Apr 7, 2026
75.50
76.40
75.10
75.30
75.30
18,778
Apr 2, 2026
74.00
75.10
73.30
75.00
75.00
14,796
Apr 1, 2026
76.00
76.40
73.10
73.80
73.80
30,490
Mar 31, 2026
72.10
75.30
70.60
75.30
75.30
36,097
Mar 30, 2026
69.90
72.90
69.80
72.90
72.90
23,657
Mar 27, 2026
70.40
70.40
69.30
70.00
70.00
15,662
Mar 26, 2026
69.10
70.40
68.70
70.10
70.10
20,934
Mar 25, 2026
68.40
70.00
68.40
70.00
70.00
42,744
Mar 24, 2026
66.40
68.00
65.80
68.00
68.00
14,010
Mar 23, 2026
64.20
67.20
64.20
66.10
66.10
16,000
Mar 20, 2026
66.10
66.70
65.30
65.50
65.50
17,504
Mar 19, 2026
67.30
67.30
64.50
65.90
65.90
25,685
Mar 18, 2026
67.50
67.50
66.50
67.10
67.10
10,817
Mar 17, 2026
65.70
67.20
65.40
67.00
67.00
17,504
Mar 16, 2026
65.70
66.30
65.30
65.60
65.60
10,017
Mar 13, 2026
65.20
65.80
64.50
65.40
65.40
10,797
Mar 12, 2026
65.60
65.80
64.20
65.40
65.40
14,243
Mar 11, 2026
64.80
66.50
64.30
65.80
65.80
44,882
Mar 10, 2026
64.30
65.40
64.30
65.30
65.30
19,497
Mar 9, 2026
63.80
64.10
62.60
63.90
63.90
8,475
Mar 6, 2026
63.80
64.40
63.20
63.70
63.70
11,641
Mar 5, 2026
64.10
64.80
63.40
64.00
64.00
16,977
Mar 4, 2026
62.10
64.50
62.10
64.40
64.40
12,984
Mar 3, 2026
64.20
64.20
62.70
62.80
62.80
35,818
Mar 2, 2026
63.80
65.10
63.70
64.30
64.30
13,507
Feb 27, 2026
65.90
66.10
64.90
64.90
64.90
374,137
Feb 26, 2026
64.80
65.60
63.80
65.40
65.40
17,779
Feb 25, 2026
65.10
65.10
63.50
63.70
63.70
8,076
Feb 24, 2026
64.90
65.80
64.80
65.00
65.00
12,179
Feb 23, 2026
65.20
65.50
64.80
64.80
64.80
13,527
Feb 20, 2026
65.80
65.80
64.40
65.20
65.20
10,045
Feb 19, 2026
65.00
65.60
64.10
64.40
64.40
11,016
Feb 18, 2026
65.00
65.60
64.90
65.30
65.30
8,802
Feb 17, 2026
63.50
65.40
63.10
65.00
65.00
30,174
Feb 16, 2026
64.50
64.50
63.20
63.80
63.80
14,990
Feb 13, 2026
63.80
64.60
62.90
64.10
64.10
19,532
Feb 12, 2026
68.70
70.50
63.60
63.60
63.60
46,278
Feb 11, 2026
73.00
73.10
68.10
68.70
68.70
27,139
Feb 10, 2026
73.00
73.20
71.80
73.00
73.00
14,964
Feb 9, 2026
72.00
72.80
71.70
72.30
72.30
8,891
Feb 6, 2026
72.10
72.50
71.50
72.20
72.20
8,656
Feb 5, 2026
73.10
73.20
72.30
73.10
73.10
12,654
Feb 4, 2026
74.90
74.90
73.10
73.10
73.10
9,943
Feb 3, 2026
75.50
75.50
73.70
75.00
75.00
23,627
Feb 2, 2026
74.60
75.20
74.40
74.90
74.90
19,139
Jan 30, 2026
74.10
75.20
73.30
74.90
74.90
22,035
Jan 29, 2026
76.00
76.40
74.70
74.70
74.70
13,273
Jan 28, 2026
74.90
76.00
74.20
76.00
76.00
19,645
Jan 27, 2026
74.70
74.80
74.00
74.80
74.80
11,300
Jan 26, 2026
74.50
74.90
73.80
74.90
74.90
16,171
Jan 23, 2026
73.80
74.30
73.40
74.20
74.20
12,540
Jan 22, 2026
70.90
73.80
70.90
73.80
73.80
21,973
Jan 21, 2026
71.50
71.60
70.60
71.20
71.20
14,888
Jan 20, 2026
72.10
72.10
70.80
71.40
71.40
11,174
Jan 19, 2026
72.20
72.40
71.70
72.10
72.10
9,494
Jan 16, 2026
72.70
73.20
72.30
72.70
72.70
13,452
Jan 15, 2026
71.80
72.90
71.70
72.80
72.80
22,118
Jan 14, 2026
72.00
72.20
71.20
71.80
71.80
11,201
Jan 13, 2026
72.90
73.00
71.60
71.90
71.90
17,003
Jan 12, 2026
73.60
73.60
71.70
72.90
72.90
9,451
Jan 9, 2026
72.40
73.40
72.10
72.80
72.80
9,372
Jan 8, 2026
73.10
73.10
72.00
72.50
72.50
16,910
Jan 7, 2026
72.70
73.60
72.20
73.20
73.20
22,917
Jan 6, 2026
71.90
72.90
70.90
72.90
72.90
15,866
Jan 5, 2026
71.20
72.10
70.30
72.10
72.10
27,287
Jan 2, 2026
68.80
71.20
68.70
71.20
71.20
27,719
Dec 30, 2025
68.20
68.60
67.90
68.60
68.60
1,505
Dec 29, 2025
67.60
68.50
67.30
68.30
68.30
9,813
Dec 23, 2025
67.10
68.10
67.10
67.60
67.60
9,406
Dec 22, 2025
66.10
67.30
66.00
67.30
67.30
7,063
Dec 19, 2025
66.80
67.20
66.30
67.00
67.00
11,057
Dec 18, 2025
66.20
66.80
66.10
66.80
66.80
6,041
Dec 17, 2025
67.90
67.90
65.40
66.50
66.50
20,766
Dec 16, 2025
68.20
69.40
68.00
68.30
68.30
17,194
Dec 15, 2025
67.90
69.40
67.50
68.10
68.10
30,826
Dec 12, 2025
65.90
68.10
65.50
67.80
67.80
15,406
Dec 11, 2025
65.40
65.90
65.10
65.80
65.80
9,712
Dec 10, 2025
65.10
65.60
64.40
65.40
65.40
9,496
Dec 9, 2025
66.00
66.00
64.80
65.40
65.40
11,976
Dec 8, 2025
67.40
67.80
65.50
66.00
66.00
17,689
Dec 5, 2025
67.20
67.70
66.80
67.00
67.00
6,601
Dec 4, 2025
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
66.80
67.70
66.80
67.00
67.00
10,583
Dec 3, 2025
68.00
69.00
67.90
68.70
67.45
7,728
Dec 2, 2025
68.80
68.80
68.00
68.10
66.86
11,034
Dec 1, 2025
69.20
69.40
68.00
68.60
67.35
12,304
Nov 28, 2025
68.60
69.30
68.20
69.20
67.94
12,305
Nov 27, 2025
68.40
68.70
67.90
68.20
66.96
10,431
Nov 26, 2025
68.00
69.00
67.70
68.20
66.96
10,587
Nov 25, 2025
67.90
68.40
67.20
68.10
66.86
7,177
Nov 24, 2025
66.80
67.80
66.80
67.80
66.57
10,239
Nov 21, 2025
65.20
66.90
65.20
66.70
65.49
8,786
Nov 20, 2025
65.70
66.30
65.10
65.80
64.60
7,471
Nov 19, 2025
65.90
66.10
65.10
65.70
64.50
12,090
Nov 18, 2025
65.00
65.80
65.00
65.60
64.41
5,733
Nov 17, 2025
66.70
66.70
65.10
65.90
64.70
9,188
Nov 14, 2025
65.80
67.50
65.50
66.00
64.80
14,331
Nov 13, 2025
66.00
66.20
65.20
65.80
64.60
23,755
Nov 12, 2025
64.30
67.60
64.10
65.80
64.60
52,666
Nov 11, 2025
65.30
65.40
63.30
64.00
62.84
25,605
Nov 10, 2025
66.10
66.90
64.90
65.40
64.21
23,112
Nov 7, 2025
65.60
66.80
65.60
66.20
65.00
6,951
Nov 6, 2025
65.90
66.20
65.20
65.60
64.41
6,781
