KWS SAAT SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	68.500	69.100	68.000	68.000	68.000	8,393
2026-10-15	70.500	70.500	68.000	68.200	68.200	26,712
2026-10-14	68.200	69.300	68.200	68.300	68.300	10,502
2026-10-13	68.700	68.700	67.400	67.500	67.500	10,152
2026-10-12	69.400	69.400	67.600	67.700	67.700	8,797
2026-10-09	68.700	69.400	68.500	68.600	68.600	9,569
2026-10-08	68.200	70.000	68.000	68.000	68.000	15,006
2026-10-07	67.500	68.400	67.300	68.100	68.100	9,159
2026-10-06	66.500	69.900	66.500	68.000	68.000	7,190
2026-10-05	66.700	67.400	65.900	66.400	66.400	18,103
2026-10-02	72.300	72.300	65.900	66.400	66.400	20,578
2026-10-01	70.300	70.500	69.100	69.200	69.200	10,112
2026-09-30	70.400	70.900	69.900	70.300	70.300	17,714
2026-09-29	73.500	73.500	69.900	70.200	70.200	9,149
2026-09-28	71.500	71.500	69.900	70.900	70.900	7,454
2026-09-25	70.200	72.300	70.200	70.700	70.700	10,462
2026-09-24	71.200	71.500	69.000	71.000	71.000	16,508
2026-09-23	72.500	74.500	69.500	71.500	71.500	35,572
2026-09-22	77.600	78.700	76.600	78.600	78.600	8,054
2026-09-21	77.100	77.400	76.400	77.300	77.300	6,790
2026-09-18	77.700	77.700	76.300	76.800	76.800	14,293
2026-09-17	76.500	78.300	76.100	77.700	77.700	7,420
2026-09-16	77.000	77.500	76.400	76.500	76.500	5,128
2026-09-15	77.500	77.500	76.700	77.000	77.000	6,376
2026-09-14	77.000	79.400	77.000	77.700	77.700	8,036
2026-09-11	77.700	77.900	76.800	77.100	77.100	6,827
2026-09-10	80.000	80.000	77.100	77.500	77.500	14,087
2026-09-09	79.500	79.900	79.000	79.900	79.900	12,286
2026-09-08	78.800	80.000	78.800	79.700	79.700	23,781
2026-09-07	77.000	78.500	76.800	78.500	78.500	10,996
2026-09-04	77.100	77.400	76.200	77.300	77.300	11,078
2026-09-03	77.600	78.100	77.000	77.000	77.000	11,328
2026-09-02	78.500	78.500	77.300	77.500	77.500	13,058
2026-09-01	78.400	78.700	76.500	78.200	78.200	11,471
2026-08-31	78.100	78.600	77.000	78.400	78.400	13,370
2026-08-28	76.800	78.700	76.700	78.000	78.000	25,888
2026-08-27	77.400	78.700	75.100	76.900	76.900	31,334
2026-08-26	74.600	77.500	74.600	77.500	77.500	25,949
2026-08-25	74.500	75.200	74.300	74.300	74.300	8,628
2026-08-24	74.400	75.400	74.200	74.800	74.800	7,172
2026-08-21	74.500	74.500	72.800	74.100	74.100	14,366
2026-08-20	71.400	73.400	71.400	73.400	73.400	12,328
2026-08-19	72.100	73.300	71.200	73.300	73.300	13,412
2026-08-18	71.700	72.100	70.800	72.100	72.100	8,827
2026-08-17	71.900	71.900	71.300	71.700	71.700	6,701
2026-08-14	71.200	71.900	70.700	71.900	71.900	3,608
2026-08-13	71.200	71.200	70.400	71.000	71.000	4,502
2026-08-12	72.000	72.000	70.200	70.700	70.700	4,985
2026-08-11	70.300	71.500	70.300	71.000	71.000	4,555
2026-08-10	72.000	72.000	70.000	70.300	70.300	32,962
2026-08-07	71.500	71.900	71.400	71.700	71.700	4,339
2026-08-06	71.500	71.700	71.100	71.400	71.400	8,310
2026-08-05	70.200	71.800	70.200	71.100	71.100	6,494
2026-08-04	71.800	72.400	70.800	71.800	71.800	12,279
2026-08-03	74.300	74.300	70.600	71.200	71.200	9,270
2026-07-31	72.100	72.600	71.800	71.900	71.900	9,550
2026-07-30	72.400	73.000	72.200	72.300	72.300	4,958
2026-07-29	71.500	72.700	71.500	72.500	72.500	6,710
2026-07-28	72.700	73.300	71.600	71.700	71.700	8,442
2026-07-27	72.000	73.400	72.000	72.900	72.900	18,968

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	1.2500 EUR
2024-12-06	1.0000 EUR
2023-12-14	0.9000 EUR
2022-12-07	0.8000 EUR
2021-12-03	0.8000 EUR
2020-12-17	0.7000 EUR
2019-12-18	0.6700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.