KWS SAAT SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 67.600 | 68.900 | 67.300 | 68.300 | 65.934 | 11,753 |
| 2024-08-29 | 67.100 | 68.000 | 67.000 | 67.400 | 65.065 | 15,256 |
| 2024-08-28 | 66.600 | 67.700 | 65.700 | 67.700 | 65.355 | 34,944 |
| 2024-08-27 | 66.500 | 66.700 | 66.100 | 66.700 | 64.390 | 6,880 |
| 2024-08-26 | 67.000 | 67.000 | 66.100 | 66.500 | 64.196 | 5,915 |
| 2024-08-23 | 67.000 | 67.000 | 65.600 | 66.700 | 64.390 | 4,607 |
| 2024-08-22 | 65.700 | 66.400 | 65.600 | 66.300 | 64.003 | 4,042 |
| 2024-08-21 | 65.800 | 66.300 | 65.500 | 65.800 | 63.521 | 7,815 |
| 2024-08-20 | 67.000 | 67.000 | 66.000 | 66.100 | 63.810 | 7,905 |
| 2024-08-19 | 65.800 | 67.000 | 65.800 | 66.700 | 64.390 | 12,490 |
| 2024-08-16 | 64.000 | 67.100 | 64.000 | 66.200 | 63.907 | 35,807 |
| 2024-08-15 | 65.400 | 65.400 | 64.700 | 65.400 | 63.135 | 6,019 |
| 2024-08-14 | 64.100 | 65.400 | 63.600 | 65.400 | 63.135 | 8,303 |
| 2024-08-13 | 63.600 | 64.700 | 63.100 | 64.500 | 62.266 | 6,976 |
| 2024-08-12 | 64.500 | 65.200 | 64.000 | 64.500 | 62.266 | 15,033 |
| 2024-08-09 | 64.900 | 66.000 | 64.000 | 64.300 | 62.073 | 17,216 |
| 2024-08-08 | 63.400 | 65.000 | 62.900 | 65.000 | 62.748 | 11,461 |
| 2024-08-07 | 63.700 | 64.900 | 63.500 | 64.200 | 61.976 | 10,134 |
| 2024-08-06 | 62.600 | 64.000 | 62.500 | 63.400 | 61.204 | 13,483 |
| 2024-08-05 | 62.400 | 63.300 | 61.000 | 62.800 | 60.625 | 31,971 |
| 2024-08-02 | 63.600 | 64.800 | 63.500 | 64.000 | 61.783 | 15,207 |
| 2024-08-01 | 64.200 | 64.500 | 63.600 | 64.000 | 61.783 | 8,276 |
| 2024-07-31 | 64.000 | 64.800 | 63.900 | 64.200 | 61.976 | 5,886 |
| 2024-07-30 | 64.100 | 64.600 | 64.000 | 64.000 | 61.783 | 4,840 |
| 2024-07-29 | 64.000 | 64.700 | 64.000 | 64.000 | 61.783 | 7,132 |
| 2024-07-26 | 64.100 | 64.700 | 64.000 | 64.600 | 62.362 | 10,118 |
| 2024-07-25 | 63.700 | 64.500 | 63.500 | 64.200 | 61.976 | 10,705 |
| 2024-07-24 | 64.000 | 64.500 | 63.500 | 64.100 | 61.880 | 5,780 |
| 2024-07-23 | 64.000 | 64.400 | 63.700 | 64.000 | 61.783 | 11,172 |
| 2024-07-22 | 62.600 | 64.400 | 62.600 | 64.000 | 61.783 | 7,429 |
| 2024-07-19 | 63.800 | 64.600 | 63.100 | 64.200 | 61.976 | 10,810 |
| 2024-07-18 | 63.800 | 64.700 | 63.500 | 64.100 | 61.880 | 6,790 |
| 2024-07-17 | 63.500 | 64.400 | 63.200 | 63.700 | 61.493 | 22,198 |
| 2024-07-16 | 63.400 | 63.700 | 62.500 | 63.500 | 61.300 | 13,098 |
| 2024-07-15 | 62.900 | 63.400 | 62.300 | 63.400 | 61.204 | 5,545 |
| 2024-07-12 | 61.000 | 63.000 | 60.900 | 62.800 | 60.625 | 5,342 |
| 2024-07-11 | 62.500 | 63.400 | 62.500 | 63.100 | 60.914 | 6,295 |
| 2024-07-10 | 62.200 | 63.500 | 62.200 | 62.900 | 60.721 | 9,449 |
| 2024-07-09 | 63.400 | 64.600 | 63.400 | 63.600 | 61.397 | 17,638 |
| 2024-07-08 | 61.800 | 63.900 | 61.800 | 63.600 | 61.397 | 15,519 |
| 2024-07-05 | 60.000 | 62.100 | 60.000 | 61.900 | 59.756 | 13,098 |
| 2024-07-04 | 60.400 | 60.900 | 60.000 | 60.000 | 57.922 | 2,323 |
| 2024-07-03 | 59.200 | 61.000 | 59.100 | 61.000 | 58.887 | 11,034 |
| 2024-07-02 | 60.900 | 60.900 | 59.200 | 59.300 | 57.246 | 3,711 |
| 2024-07-01 | 60.000 | 61.000 | 59.700 | 60.300 | 58.211 | 7,891 |
| 2024-06-28 | 59.900 | 60.300 | 58.700 | 59.600 | 57.535 | 9,759 |
| 2024-06-27 | 59.400 | 60.400 | 59.400 | 60.200 | 58.115 | 14,826 |
| 2024-06-26 | 60.100 | 60.100 | 59.500 | 59.600 | 57.535 | 4,032 |
| 2024-06-25 | 60.400 | 61.100 | 60.000 | 60.200 | 58.115 | 7,399 |
| 2024-06-24 | 60.400 | 61.000 | 60.100 | 60.900 | 58.790 | 10,918 |
| 2024-06-21 | 60.600 | 60.800 | 60.300 | 60.500 | 58.404 | 19,325 |
| 2024-06-20 | 59.700 | 61.300 | 59.500 | 60.800 | 58.694 | 26,294 |
| 2024-06-19 | 58.800 | 60.500 | 58.100 | 59.800 | 57.729 | 18,722 |
| 2024-06-18 | 59.000 | 59.100 | 57.900 | 58.000 | 55.991 | 4,502 |
| 2024-06-17 | 57.800 | 58.900 | 57.500 | 58.700 | 56.667 | 12,441 |
| 2024-06-14 | 59.800 | 59.800 | 57.700 | 58.300 | 56.280 | 17,016 |
| 2024-06-13 | 59.700 | 60.100 | 59.000 | 59.000 | 56.956 | 7,819 |
| 2024-06-12 | 59.500 | 59.800 | 59.200 | 59.500 | 57.439 | 4,945 |
| 2024-06-11 | 60.800 | 61.200 | 58.900 | 59.500 | 57.439 | 11,460 |
| 2024-06-10 | 60.100 | 61.000 | 59.100 | 60.500 | 58.404 | 33,354 |
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.