KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	72.600	73.700	72.500	73.300	73.300	9,190
2026-07-23	73.000	73.200	72.300	72.600	72.600	3,987
2026-07-22	73.700	73.800	72.400	73.300	73.300	16,892
2026-07-21	73.100	73.100	71.900	72.700	72.700	10,271
2026-07-20	70.100	73.400	70.100	73.000	73.000	6,618
2026-07-17	72.900	73.200	72.600	72.800	72.800	7,538
2026-07-16	76.000	76.000	71.900	72.900	72.900	6,584
2026-07-15	73.900	74.400	72.400	72.700	72.700	22,789
2026-07-14	73.700	74.400	73.600	74.100	74.100	10,777
2026-07-13	73.500	74.500	73.400	74.300	74.300	8,104
2026-07-10	73.900	75.500	73.900	74.000	74.000	11,780
2026-07-09	73.000	74.600	73.000	74.200	74.200	24,156
2026-07-08	70.700	73.300	70.700	73.000	73.000	37,871
2026-07-07	70.300	71.400	70.100	71.200	71.200	8,139
2026-07-06	70.400	71.100	70.200	70.400	70.400	9,815
2026-07-03	69.700	70.600	69.500	70.500	70.500	10,825
2026-07-02	67.900	69.700	67.900	69.500	69.500	9,737
2026-07-01	67.600	68.100	67.000	68.100	68.100	8,436
2026-06-30	67.900	68.100	67.000	67.400	67.400	9,239
2026-06-29	68.000	68.600	67.400	67.500	67.500	11,520
2026-06-26	66.300	68.300	66.300	67.800	67.800	6,658
2026-06-25	66.300	66.900	65.500	66.500	66.500	8,177
2026-06-24	66.100	66.700	66.000	66.400	66.400	5,216
2026-06-23	66.600	66.900	66.300	66.400	66.400	4,826
2026-06-22	66.900	67.100	65.900	67.100	67.100	4,242
2026-06-19	66.000	67.400	66.000	67.100	67.100	10,046
2026-06-18	67.000	67.000	65.100	66.200	66.200	26,743
2026-06-17	67.500	67.600	66.800	67.200	67.200	4,284
2026-06-16	68.100	68.300	67.500	67.500	67.500	7,092
2026-06-15	69.100	69.200	68.100	68.100	68.100	11,370
2026-06-12	68.100	69.500	68.100	68.500	68.500	5,948
2026-06-11	69.900	69.900	68.100	68.400	68.400	14,144
2026-06-10	70.000	70.600	67.900	69.000	69.000	19,542
2026-06-09	68.100	68.500	66.500	68.400	68.400	52,147
2026-06-08	72.100	72.100	68.200	68.700	68.700	9,014
2026-06-05	70.400	71.900	69.200	69.700	69.700	7,153
2026-06-04	70.200	70.900	69.600	70.200	70.200	5,769
2026-06-03	68.100	71.100	68.000	70.100	70.100	31,307
2026-06-02	71.000	71.000	70.000	70.800	70.800	11,479
2026-06-01	73.100	73.300	70.100	70.800	70.800	11,134
2026-05-29	71.300	72.600	70.900	72.600	72.600	68,735
2026-05-28	71.200	72.000	70.700	71.100	71.100	6,324
2026-05-27	71.200	72.400	71.100	72.400	72.400	10,208
2026-05-26	71.900	72.800	71.200	71.200	71.200	5,376
2026-05-25	73.100	73.400	71.900	72.200	72.200	4,423
2026-05-22	74.400	74.400	72.900	73.200	73.200	5,666
2026-05-21	73.700	74.300	73.000	74.000	74.000	8,173
2026-05-20	72.200	74.600	71.500	73.700	73.700	9,109
2026-05-19	74.500	75.500	74.000	74.100	74.100	8,969
2026-05-18	76.100	76.100	73.800	74.700	74.700	8,801
2026-05-15	75.900	76.600	75.700	76.000	76.000	5,917
2026-05-14	76.800	76.800	75.200	76.400	76.400	7,059
2026-05-13	76.400	79.200	76.000	76.800	76.800	28,126
2026-05-12	77.100	78.100	73.400	76.200	76.200	19,163
2026-05-11	77.500	78.500	77.300	78.000	78.000	19,691
2026-05-08	77.800	78.100	77.000	77.400	77.400	15,476
2026-05-07	79.000	79.000	77.200	77.700	77.700	20,762
2026-05-06	79.800	79.800	77.200	78.600	78.600	27,598
2026-05-05	78.200	79.600	77.700	79.600	79.600	13,181
2026-05-04	77.600	80.600	77.500	78.100	78.100	31,621

← NewerPage 2 of 22 · 1,277 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.