KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	53.800	54.200	53.600	53.600	50.851	2,305
2023-09-20	54.100	54.800	53.700	54.400	51.610	3,079
2023-09-19	53.800	54.200	53.700	54.000	51.231	3,504
2023-09-18	54.900	55.000	53.600	53.900	51.136	4,142
2023-09-15	55.500	56.100	54.800	55.000	52.179	5,144
2023-09-14	54.100	55.200	54.100	55.200	52.369	5,925
2023-09-13	54.000	54.800	54.000	54.600	51.800	3,022
2023-09-12	54.400	54.800	53.700	54.200	51.420	8,333
2023-09-11	55.200	55.400	54.700	54.700	51.895	1,416
2023-09-08	54.900	55.400	54.800	55.100	52.274	3,083
2023-09-07	54.400	56.200	54.400	54.800	51.990	5,745
2023-09-06	54.600	55.300	54.500	54.700	51.895	1,835
2023-09-05	55.900	56.000	54.600	54.900	52.085	3,383
2023-09-04	56.200	57.000	56.000	56.100	53.223	2,413
2023-09-01	56.400	56.900	56.000	56.100	53.223	2,419
2023-08-31	55.800	56.600	55.800	56.100	53.223	3,389
2023-08-30	55.100	56.800	55.100	56.100	53.223	4,016
2023-08-29	54.600	55.600	54.600	55.100	52.274	3,135
2023-08-28	54.500	55.100	54.500	54.500	51.705	3,251
2023-08-25	54.500	55.000	54.300	54.300	51.515	1,830
2023-08-24	55.000	55.300	54.200	54.600	51.800	3,632
2023-08-23	54.500	55.500	54.500	54.800	51.990	2,605
2023-08-22	54.600	55.500	54.300	54.500	51.705	5,346
2023-08-21	54.200	54.900	53.900	54.300	51.515	4,964
2023-08-18	54.300	54.300	53.900	54.100	51.326	2,807
2023-08-17	54.500	54.500	54.300	54.400	51.610	1,507
2023-08-16	54.900	55.100	54.600	54.800	51.990	2,135
2023-08-15	55.400	55.400	54.800	55.000	52.179	3,506
2023-08-14	55.200	55.900	55.200	55.300	52.464	7,395
2023-08-11	56.000	56.300	55.300	55.400	52.559	2,974
2023-08-10	55.700	56.300	55.700	56.300	53.413	4,425
2023-08-09	55.800	56.000	55.300	55.500	52.654	6,440
2023-08-08	56.400	56.700	55.800	56.100	53.223	5,686
2023-08-07	56.100	57.200	56.100	56.500	53.602	7,077
2023-08-04	55.800	56.700	55.800	56.200	53.318	4,409
2023-08-03	56.100	56.400	55.700	56.100	53.223	3,320
2023-08-02	56.300	56.600	56.200	56.300	53.413	4,761
2023-08-01	57.600	57.600	56.400	56.500	53.602	3,918
2023-07-31	56.800	57.500	56.700	57.300	54.361	8,157
2023-07-28	56.200	56.800	55.800	56.300	53.413	12,462
2023-07-27	56.600	57.000	56.000	56.200	53.318	4,810
2023-07-26	56.900	57.000	56.500	56.800	53.887	2,498
2023-07-25	56.300	57.000	56.200	56.900	53.982	3,838
2023-07-24	56.300	56.600	55.900	56.500	53.602	4,622
2023-07-21	56.400	56.800	56.300	56.500	53.602	4,246
2023-07-20	56.200	56.800	56.200	56.700	53.792	3,998
2023-07-19	57.000	57.000	56.100	56.300	53.413	10,275
2023-07-18	56.800	57.900	56.600	57.400	54.456	2,936
2023-07-17	57.800	57.800	56.800	57.100	54.172	3,329
2023-07-14	58.000	58.400	57.200	57.500	54.551	4,908
2023-07-13	57.800	58.500	57.600	58.000	55.026	6,071
2023-07-12	57.400	57.900	57.400	57.800	54.836	1,776
2023-07-11	58.200	58.200	57.300	57.600	54.646	3,698
2023-07-10	57.700	57.800	56.600	57.800	54.836	6,458
2023-07-07	56.600	57.700	56.600	57.300	54.361	6,521
2023-07-06	56.700	57.700	56.300	56.900	53.982	8,151
2023-07-05	57.600	57.900	57.000	57.000	54.077	6,129
2023-07-04	57.500	58.500	57.200	58.100	55.120	7,507
2023-07-03	57.900	57.900	56.100	57.600	54.646	16,246
2023-06-30	56.000	56.700	55.500	56.300	53.413	7,699

← NewerPage 14 of 22 · 1,278 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.