KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	61.100	61.700	60.800	60.800	58.694	16,815
2024-06-06	62.500	62.900	61.100	61.300	59.177	9,471
2024-06-05	62.500	62.700	61.800	62.600	60.432	16,110
2024-06-04	62.800	63.000	61.900	62.200	60.045	25,933
2024-06-03	63.000	63.300	61.200	62.900	60.721	33,858
2024-05-31	60.400	63.300	60.400	63.000	60.818	45,729
2024-05-30	58.600	60.500	57.900	60.500	58.404	13,793
2024-05-29	59.400	59.400	57.600	57.600	55.605	16,388
2024-05-28	60.000	60.400	59.400	59.400	57.342	9,130
2024-05-27	59.600	60.500	59.000	60.100	58.018	18,549
2024-05-24	57.300	60.200	57.300	59.600	57.535	43,143
2024-05-23	57.500	57.800	57.000	57.500	55.508	8,351
2024-05-22	57.000	57.800	56.500	57.500	55.508	6,695
2024-05-21	57.000	58.300	56.800	57.900	55.894	12,390
2024-05-20	57.100	58.000	57.100	57.300	55.315	5,969
2024-05-17	58.500	58.500	56.800	57.300	55.315	9,298
2024-05-16	58.500	58.500	56.800	57.300	55.315	11,981
2024-05-15	58.900	58.900	57.000	58.500	56.474	13,366
2024-05-14	57.400	60.000	57.100	58.400	56.377	22,414
2024-05-13	56.200	58.200	56.000	57.400	55.412	19,352
2024-05-10	55.000	57.300	54.800	56.300	54.350	14,394
2024-05-09	53.600	55.400	53.300	55.200	53.288	6,290
2024-05-08	54.600	55.000	53.900	54.000	52.129	3,765
2024-05-07	54.800	54.800	53.600	54.500	52.612	9,958
2024-05-06	54.600	54.600	53.500	54.300	52.419	8,783
2024-05-03	53.200	55.600	53.200	54.900	52.998	22,308
2024-05-02	50.800	53.400	50.500	53.000	51.164	23,274
2024-04-30	49.250	53.000	49.100	51.500	49.716	75,399
2024-04-29	47.450	49.150	47.450	48.900	47.206	15,756
2024-04-26	47.200	47.600	46.550	47.350	45.710	9,238
2024-04-25	48.350	48.650	47.350	47.600	45.951	19,461
2024-04-24	47.650	48.850	47.650	48.350	46.675	5,168
2024-04-23	46.900	47.500	46.550	47.500	45.855	8,785
2024-04-22	47.000	47.000	46.550	46.950	45.324	5,628
2024-04-19	47.400	47.400	46.500	46.900	45.275	4,412
2024-04-18	47.000	47.250	46.800	47.200	45.565	2,661
2024-04-17	47.250	47.950	46.600	46.750	45.131	9,914
2024-04-16	47.550	47.700	46.900	47.350	45.710	6,537
2024-04-15	49.000	49.000	47.600	47.750	46.096	8,223
2024-04-12	49.600	50.100	48.650	49.000	47.303	7,669
2024-04-11	49.850	50.300	48.800	49.050	47.351	9,447
2024-04-10	49.600	50.300	49.600	50.000	48.268	5,906
2024-04-09	49.700	50.200	49.400	49.750	48.027	8,297
2024-04-08	49.950	50.200	49.500	50.000	48.268	8,721
2024-04-05	49.500	49.650	49.000	49.650	47.930	6,715
2024-04-04	49.200	49.900	49.100	49.750	48.027	4,900
2024-04-03	48.850	49.550	48.850	49.350	47.641	6,551
2024-04-02	49.900	50.000	48.700	48.800	47.110	8,857
2024-03-28	49.800	50.200	49.350	49.550	47.834	8,191
2024-03-27	49.950	50.100	49.600	50.000	48.268	17,197
2024-03-26	49.500	51.200	49.250	49.700	47.978	36,021
2024-03-25	46.700	47.200	46.500	46.700	45.082	9,411
2024-03-22	47.100	47.100	46.550	46.800	45.179	6,312
2024-03-21	47.200	47.200	46.500	47.200	45.565	12,448
2024-03-20	46.550	47.000	46.250	46.850	45.227	4,876
2024-03-19	46.500	47.050	46.300	46.600	44.986	7,539
2024-03-18	46.500	47.100	46.500	46.700	45.082	6,712
2024-03-15	47.150	47.150	46.300	46.650	45.034	10,256
2024-03-14	47.050	47.800	46.750	46.750	45.131	11,178
2024-03-13	47.600	47.600	47.150	47.150	45.517	3,333

← NewerPage 11 of 22 · 1,275 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.