KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	74.900	77.300	74.600	76.800	76.800	24,399
2026-04-29	74.100	75.000	74.100	75.000	75.000	7,486
2026-04-28	75.400	75.400	73.800	74.200	74.200	12,554
2026-04-27	73.000	75.000	73.000	74.200	74.200	8,087
2026-04-24	73.500	74.600	73.400	74.200	74.200	5,859
2026-04-23	74.800	74.800	73.600	73.900	73.900	7,441
2026-04-22	73.100	74.800	73.000	74.000	74.000	6,942
2026-04-21	73.200	74.200	73.000	73.100	73.100	9,507
2026-04-20	72.800	73.600	72.400	73.200	73.200	9,892
2026-04-17	73.700	74.100	72.400	72.800	72.800	12,435
2026-04-16	74.000	74.300	73.400	73.700	73.700	9,945
2026-04-15	74.800	75.800	73.800	73.800	73.800	17,432
2026-04-14	76.200	76.300	74.900	74.900	74.900	9,015
2026-04-13	73.200	76.000	73.200	76.000	76.000	8,746
2026-04-10	73.800	74.900	73.500	74.600	74.600	16,034
2026-04-09	75.200	76.000	74.200	74.200	74.200	15,298
2026-04-08	75.000	76.000	74.600	75.500	75.500	15,284
2026-04-07	75.500	76.400	75.100	75.300	75.300	18,778
2026-04-02	74.000	75.100	73.300	75.000	75.000	14,696
2026-04-01	76.000	76.400	73.100	73.800	73.800	30,485
2026-03-31	72.100	75.300	70.600	75.300	75.300	36,037
2026-03-30	69.900	72.900	69.800	72.900	72.900	23,657
2026-03-27	70.400	70.400	69.300	70.000	70.000	15,642
2026-03-26	69.100	70.400	68.700	70.100	70.100	20,894
2026-03-25	68.400	70.000	68.400	70.000	70.000	42,459
2026-03-24	66.400	68.000	65.800	68.000	68.000	14,010
2026-03-23	64.200	67.200	64.200	66.100	66.100	16,000
2026-03-20	66.100	66.700	65.300	65.500	65.500	17,504
2026-03-19	67.300	67.300	64.500	65.900	65.900	25,685
2026-03-18	67.500	67.500	66.500	67.100	67.100	10,817
2026-03-17	65.700	67.200	65.400	67.000	67.000	17,504
2026-03-16	65.700	66.300	65.300	65.600	65.600	10,017
2026-03-13	65.200	65.800	64.500	65.400	65.400	10,797
2026-03-12	65.600	65.800	64.200	65.400	65.400	13,893
2026-03-11	64.800	66.500	64.300	65.800	65.800	44,882
2026-03-10	64.300	65.400	64.300	65.300	65.300	19,497
2026-03-09	63.800	64.100	62.600	63.900	63.900	8,475
2026-03-06	63.800	64.400	63.200	63.700	63.700	11,638
2026-03-05	64.100	64.800	63.400	64.000	64.000	16,977
2026-03-04	62.100	64.500	62.100	64.400	64.400	12,984
2026-03-03	64.200	64.200	62.700	62.800	62.800	35,734
2026-03-02	63.800	65.100	63.700	64.300	64.300	13,507
2026-02-27	65.900	66.100	64.900	64.900	64.900	374,062
2026-02-26	64.800	65.600	63.800	65.400	65.400	17,779
2026-02-25	65.100	65.100	63.500	63.700	63.700	8,068
2026-02-24	64.900	65.800	64.800	65.000	65.000	12,179
2026-02-23	65.200	65.500	64.800	64.800	64.800	13,487
2026-02-20	65.800	65.800	64.400	65.200	65.200	10,045
2026-02-19	65.000	65.600	64.100	64.400	64.400	11,016
2026-02-18	65.000	65.600	64.900	65.300	65.300	8,802
2026-02-17	63.500	65.400	63.100	65.000	65.000	29,992
2026-02-16	64.500	64.500	63.200	63.800	63.800	14,990
2026-02-13	63.800	64.600	62.900	64.100	64.100	19,532
2026-02-12	68.700	70.500	63.600	63.600	63.600	46,178
2026-02-11	73.000	73.100	68.100	68.700	68.700	27,125
2026-02-10	73.000	73.200	71.800	73.000	73.000	14,764
2026-02-09	72.000	72.800	71.700	72.300	72.300	8,891
2026-02-06	72.100	72.500	71.500	72.200	72.200	8,656
2026-02-05	73.100	73.200	72.300	73.100	73.100	12,654
2026-02-04	74.900	74.900	73.100	73.100	73.100	9,943

← NewerPage 3 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.