KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	46.800	47.800	46.350	47.500	45.855	9,208
2024-03-11	46.650	46.950	46.400	46.950	45.324	12,013
2024-03-08	46.900	46.950	46.300	46.350	44.744	5,131
2024-03-07	46.400	47.000	46.400	46.800	45.179	7,659
2024-03-06	46.400	46.850	46.400	46.450	44.841	10,906
2024-03-05	45.750	46.550	45.750	46.500	44.889	8,533
2024-03-04	47.000	47.000	45.850	46.000	44.407	7,693
2024-03-01	46.850	46.850	46.100	46.800	45.179	14,017
2024-02-29	46.250	46.800	45.950	46.450	44.841	9,881
2024-02-28	46.100	46.500	45.850	46.250	44.648	25,786
2024-02-27	46.050	46.800	45.350	46.250	44.648	9,167
2024-02-26	45.950	46.300	45.450	45.700	44.117	6,524
2024-02-23	46.900	47.100	45.850	46.100	44.503	13,792
2024-02-22	47.200	47.200	46.450	46.550	44.938	16,297
2024-02-21	46.650	47.600	46.400	47.150	45.517	16,704
2024-02-20	47.350	47.500	46.400	46.400	44.793	9,242
2024-02-19	46.900	47.800	46.350	47.600	45.951	12,859
2024-02-16	48.750	48.750	46.400	46.850	45.227	26,747
2024-02-15	46.950	49.000	46.700	47.550	45.903	21,130
2024-02-14	47.300	47.300	46.000	46.400	44.793	22,917
2024-02-13	48.500	49.200	47.100	47.700	46.048	17,617
2024-02-12	48.500	49.300	48.200	48.750	47.061	25,627
2024-02-09	47.950	48.600	47.500	48.300	46.627	24,174
2024-02-08	51.200	51.200	46.600	46.950	45.324	66,518
2024-02-07	52.100	52.700	51.600	51.600	49.813	10,455
2024-02-06	52.300	52.800	52.200	52.300	50.488	6,551
2024-02-05	51.700	53.100	51.700	52.600	50.778	8,784
2024-02-02	52.500	52.800	51.700	51.900	50.102	8,048
2024-02-01	52.400	52.400	51.900	51.900	50.102	5,168
2024-01-31	52.500	52.500	51.800	52.100	50.295	5,439
2024-01-30	51.800	52.500	51.800	52.400	50.585	4,945
2024-01-29	52.600	52.600	52.000	52.400	50.585	4,194
2024-01-26	52.400	52.600	52.000	52.100	50.295	6,660
2024-01-25	52.400	52.900	52.400	52.900	51.068	4,732
2024-01-24	52.800	53.400	52.600	52.900	51.068	5,417
2024-01-23	52.600	53.000	52.300	52.500	50.681	8,284
2024-01-22	52.600	52.600	52.100	52.100	50.295	9,464
2024-01-19	51.400	52.700	51.400	52.300	50.488	12,201
2024-01-18	50.800	51.200	50.400	50.900	49.137	7,940
2024-01-17	51.500	51.600	50.900	51.100	49.330	5,182
2024-01-16	51.300	52.000	51.100	51.800	50.006	6,837
2024-01-15	51.800	51.800	51.100	51.300	49.523	9,747
2024-01-12	51.900	52.200	51.400	51.700	49.909	10,151
2024-01-11	52.200	52.900	51.500	51.500	49.716	10,046
2024-01-10	52.300	52.500	51.900	51.900	50.102	3,901
2024-01-09	52.400	52.400	51.900	52.000	50.199	5,372
2024-01-08	52.100	52.300	51.700	52.100	50.295	10,613
2024-01-05	52.500	52.600	51.900	52.100	50.295	5,303
2024-01-04	52.300	52.900	52.000	52.700	50.874	8,032
2024-01-03	53.000	53.500	52.200	52.200	50.392	6,688
2024-01-02	54.000	54.000	52.900	53.300	51.454	6,979
2023-12-29	53.900	53.900	52.900	53.700	51.840	8,371
2023-12-28	53.500	53.500	52.900	53.400	51.550	3,304
2023-12-27	52.900	53.700	52.500	53.400	51.550	17,098
2023-12-22	52.500	52.600	51.900	52.400	50.585	13,700
2023-12-21	52.900	53.300	52.100	52.300	50.488	11,390
2023-12-20	52.500	53.700	52.500	53.100	51.261	10,537
2023-12-19	52.500	53.100	52.000	52.800	50.971	28,461
2023-12-18	51.200	52.700	51.200	52.700	50.874	15,139
2023-12-15	52.500	52.800	52.000	52.100	50.295	15,410

← NewerPage 12 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.