KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	66.500	66.700	65.700	66.700	65.486	7,197
2025-11-03	67.000	67.600	66.700	67.000	65.781	9,007
2025-10-31	67.200	67.200	65.900	66.800	65.585	10,715
2025-10-30	67.900	68.100	65.800	66.000	64.799	7,717
2025-10-29	67.900	68.300	67.700	67.800	66.566	7,820
2025-10-28	68.500	68.500	68.000	68.300	67.057	6,189
2025-10-27	68.000	68.800	68.000	68.500	67.254	7,491
2025-10-24	68.000	68.600	67.600	68.400	67.156	11,885
2025-10-23	68.400	68.700	67.700	68.600	67.352	13,304
2025-10-22	68.700	69.100	67.800	68.400	67.156	9,631
2025-10-21	68.600	68.700	67.800	68.400	67.156	12,881
2025-10-20	67.400	68.600	67.000	68.100	66.861	9,843
2025-10-17	66.100	67.400	66.000	67.300	66.076	9,796
2025-10-16	66.400	67.400	65.900	67.200	65.977	18,919
2025-10-15	66.000	66.800	65.500	66.600	65.388	15,682
2025-10-14	65.500	66.100	65.300	66.000	64.799	10,241
2025-10-13	66.200	66.500	65.700	65.800	64.603	8,935
2025-10-10	66.100	66.700	65.800	66.100	64.897	24,887
2025-10-09	66.400	67.100	66.200	66.400	65.192	11,279
2025-10-08	65.100	67.300	64.700	65.700	64.505	16,226
2025-10-07	65.700	66.400	65.600	66.200	64.996	9,335
2025-10-06	64.400	66.100	64.400	65.800	64.603	6,276
2025-10-03	65.100	66.300	65.100	65.700	64.505	6,500
2025-10-02	66.200	66.300	65.200	65.500	64.308	11,860
2025-10-01	66.000	66.700	64.800	66.000	64.799	10,133
2025-09-30	68.000	68.500	65.800	66.300	65.094	23,042
2025-09-29	64.700	68.000	64.600	68.000	66.763	29,067
2025-09-26	62.500	65.100	62.500	65.100	63.916	21,568
2025-09-25	64.300	64.300	61.300	61.800	60.676	10,391
2025-09-24	63.500	63.800	62.400	63.800	62.639	12,073
2025-09-23	63.800	64.300	63.500	63.500	62.345	2,941
2025-09-22	63.600	65.000	63.600	64.000	62.836	9,556
2025-09-19	64.200	64.900	64.000	64.700	63.523	10,974
2025-09-18	64.500	65.000	64.300	64.300	63.130	3,611
2025-09-17	63.700	64.900	63.600	64.700	63.523	3,264
2025-09-16	64.800	64.800	63.700	63.800	62.639	9,336
2025-09-15	64.400	65.200	64.400	64.800	63.621	4,188
2025-09-12	65.500	65.500	64.200	64.400	63.228	10,333
2025-09-11	65.000	65.000	63.900	64.500	63.326	6,623
2025-09-10	65.200	65.700	64.500	65.000	63.817	6,180
2025-09-09	64.600	64.800	63.700	64.700	63.523	3,445
2025-09-08	63.100	64.800	63.100	64.400	63.228	10,992
2025-09-05	64.400	64.400	63.400	64.000	62.836	5,004
2025-09-04	64.200	64.600	63.700	64.400	63.228	10,375
2025-09-03	63.200	64.400	63.200	64.100	62.934	8,400
2025-09-02	65.700	65.800	63.100	63.400	62.246	11,774
2025-09-01	65.000	65.900	64.900	65.600	64.406	5,242
2025-08-29	64.600	65.300	64.000	64.900	63.719	7,553
2025-08-28	64.500	65.500	63.700	64.500	63.326	12,443
2025-08-27	64.300	65.700	63.600	65.100	63.916	7,990
2025-08-26	65.500	65.700	65.200	65.500	64.308	7,463
2025-08-25	65.600	65.800	65.000	65.600	64.406	4,614
2025-08-22	65.300	65.900	65.100	65.800	64.603	7,115
2025-08-21	64.500	65.900	64.500	65.500	64.308	5,574
2025-08-20	63.000	64.900	63.000	64.700	63.523	4,625
2025-08-19	63.800	64.800	63.700	64.400	63.228	6,785
2025-08-18	63.100	64.000	63.100	63.900	62.737	9,041
2025-08-15	63.700	64.000	63.200	63.600	62.443	7,179
2025-08-14	63.900	63.900	62.900	63.400	62.246	11,169
2025-08-13	63.100	63.700	62.500	62.600	61.461	16,068

← NewerPage 5 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.