KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	75.500	75.500	73.700	75.000	75.000	23,577
2026-02-02	74.600	75.200	74.400	74.900	74.900	19,139
2026-01-30	74.100	75.200	73.300	74.900	74.900	22,035
2026-01-29	76.000	76.400	74.700	74.700	74.700	13,273
2026-01-28	74.900	76.000	74.200	76.000	76.000	19,645
2026-01-27	74.700	74.800	74.000	74.800	74.800	11,300
2026-01-26	74.500	74.900	73.800	74.900	74.900	16,171
2026-01-23	73.800	74.300	73.400	74.200	74.200	12,440
2026-01-22	70.900	73.800	70.900	73.800	73.800	21,973
2026-01-21	71.500	71.600	70.600	71.200	71.200	14,888
2026-01-20	72.100	72.100	70.800	71.400	71.400	11,174
2026-01-19	72.200	72.400	71.700	72.100	72.100	9,494
2026-01-16	72.700	73.200	72.300	72.700	72.700	13,452
2026-01-15	71.800	72.900	71.700	72.800	72.800	22,118
2026-01-14	72.000	72.200	71.200	71.800	71.800	11,186
2026-01-13	72.900	73.000	71.600	71.900	71.900	16,993
2026-01-12	73.600	73.600	71.700	72.900	72.900	9,441
2026-01-09	72.400	73.400	72.100	72.800	72.800	9,372
2026-01-08	73.100	73.100	72.000	72.500	72.500	16,910
2026-01-07	72.700	73.600	72.200	73.200	73.200	22,917
2026-01-06	71.900	72.900	70.900	72.900	72.900	15,855
2026-01-05	71.200	72.100	70.300	72.100	72.100	27,287
2026-01-02	68.800	71.200	68.700	71.200	71.200	27,719
2025-12-30	68.200	68.600	67.900	68.600	68.600	1,505
2025-12-29	67.600	68.500	67.300	68.300	68.300	9,813
2025-12-23	67.100	68.100	67.100	67.600	67.600	9,406
2025-12-22	66.100	67.300	66.000	67.300	67.300	7,063
2025-12-19	66.800	67.200	66.300	67.000	67.000	11,057
2025-12-18	66.200	66.800	66.100	66.800	66.800	6,041
2025-12-17	67.900	67.900	65.400	66.500	66.500	20,766
2025-12-16	68.200	69.400	68.000	68.300	68.300	17,194
2025-12-15	67.900	69.400	67.500	68.100	68.100	30,826
2025-12-12	65.900	68.100	65.500	67.800	67.800	15,336
2025-12-11	65.400	65.900	65.100	65.800	65.800	9,412
2025-12-10	65.100	65.600	64.400	65.400	65.400	9,496
2025-12-09	66.000	66.000	64.800	65.400	65.400	11,976
2025-12-08	67.400	67.800	65.500	66.000	66.000	17,687
2025-12-05	67.200	67.700	66.800	67.000	67.000	6,601
2025-12-04	66.800	67.700	66.800	67.000	67.000	10,309
2025-12-03	68.000	69.000	67.900	68.700	67.450	7,728
2025-12-02	68.800	68.800	68.000	68.100	66.861	11,034
2025-12-01	69.200	69.400	68.000	68.600	67.352	12,304
2025-11-28	68.600	69.300	68.200	69.200	67.941	12,305
2025-11-27	68.400	68.700	67.900	68.200	66.959	10,431
2025-11-26	68.000	69.000	67.700	68.200	66.959	10,587
2025-11-25	67.900	68.400	67.200	68.100	66.861	7,177
2025-11-24	66.800	67.800	66.800	67.800	66.566	10,239
2025-11-21	65.200	66.900	65.200	66.700	65.486	8,786
2025-11-20	65.700	66.300	65.100	65.800	64.603	7,471
2025-11-19	65.900	66.100	65.100	65.700	64.505	12,090
2025-11-18	65.000	65.800	65.000	65.600	64.406	5,733
2025-11-17	66.700	66.700	65.100	65.900	64.701	9,188
2025-11-14	65.800	67.500	65.500	66.000	64.799	14,331
2025-11-13	66.000	66.200	65.200	65.800	64.603	23,755
2025-11-12	64.300	67.600	64.100	65.800	64.603	52,666
2025-11-11	65.300	65.400	63.300	64.000	62.836	25,605
2025-11-10	66.100	66.900	64.900	65.400	64.210	23,112
2025-11-07	65.600	66.800	65.600	66.200	64.996	6,951
2025-11-06	65.900	66.200	65.200	65.600	64.406	6,781
2025-11-05	65.400	67.000	65.300	66.800	65.585	12,085

← NewerPage 4 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.