KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	63.100	63.700	62.500	62.600	61.461	16,068
2025-08-12	63.700	63.800	63.300	63.600	62.443	4,118
2025-08-11	63.000	64.100	63.000	63.400	62.246	8,177
2025-08-08	63.400	64.400	63.400	63.500	62.345	13,493
2025-08-07	62.100	63.800	62.100	63.400	62.246	8,711
2025-08-06	61.600	62.200	61.400	62.000	60.872	7,399
2025-08-05	62.200	62.900	62.200	62.200	61.068	10,800
2025-08-04	62.400	62.500	61.800	62.100	60.970	8,190
2025-08-01	62.000	62.600	61.700	61.800	60.676	7,096
2025-07-31	62.500	63.000	61.100	62.500	61.363	11,008
2025-07-30	64.100	64.800	62.100	62.700	61.559	32,889
2025-07-29	66.100	66.200	65.000	65.200	64.014	8,133
2025-07-28	66.000	66.700	65.600	65.700	64.505	14,770
2025-07-25	64.900	65.900	64.800	65.800	64.603	7,389
2025-07-24	64.500	65.200	64.200	65.100	63.916	10,536
2025-07-23	64.700	64.800	64.000	64.500	63.326	17,767
2025-07-22	64.400	64.700	63.600	64.300	63.130	20,240
2025-07-21	64.300	64.400	63.700	64.300	63.130	17,346
2025-07-18	63.700	64.300	63.500	63.900	62.737	9,232
2025-07-17	63.100	63.800	62.800	63.600	62.443	8,026
2025-07-16	62.600	62.800	62.100	62.400	61.265	6,466
2025-07-15	61.800	63.000	61.800	62.500	61.363	7,242
2025-07-14	61.100	62.300	61.000	61.900	60.774	5,566
2025-07-11	62.400	62.500	61.500	61.700	60.577	14,898
2025-07-10	61.500	62.900	61.500	62.400	61.265	13,010
2025-07-09	62.800	63.400	61.800	61.800	60.676	17,384
2025-07-08	62.800	63.100	62.500	62.900	61.756	11,424
2025-07-07	61.700	62.300	61.500	62.000	60.872	6,271
2025-07-04	61.300	62.200	61.000	62.200	61.068	10,827
2025-07-03	61.700	61.700	61.200	61.400	60.283	6,875
2025-07-02	61.100	61.900	61.100	61.800	60.676	19,247
2025-07-01	61.700	61.900	60.500	60.900	59.792	12,935
2025-06-30	60.500	62.300	60.300	61.700	60.577	40,348
2025-06-27	57.400	58.100	57.300	57.900	56.847	6,354
2025-06-26	57.700	57.700	56.300	57.000	55.963	5,491
2025-06-25	57.800	58.000	57.100	57.100	56.061	6,612
2025-06-24	56.000	57.700	56.000	57.400	56.356	4,239
2025-06-23	57.700	57.700	56.300	56.700	55.668	5,370
2025-06-20	57.600	58.700	57.600	57.700	56.650	18,650
2025-06-19	57.000	58.400	57.000	57.500	56.454	3,771
2025-06-18	57.800	58.700	57.500	58.000	56.945	14,612
2025-06-17	57.700	58.300	57.600	58.100	57.043	4,022
2025-06-16	57.300	57.900	57.100	57.600	56.552	10,511
2025-06-13	57.200	57.600	57.000	57.600	56.552	9,513
2025-06-12	58.000	58.600	58.000	58.000	56.945	13,249
2025-06-11	58.400	58.700	58.100	58.300	57.239	11,775
2025-06-10	58.700	58.800	58.000	58.500	57.436	7,365
2025-06-09	58.800	59.200	58.300	58.600	57.534	7,672
2025-06-06	58.000	58.700	57.200	58.500	57.436	19,957
2025-06-05	56.300	59.200	56.300	58.000	56.945	27,550
2025-06-04	56.400	56.700	55.800	56.000	54.981	7,118
2025-06-03	55.100	56.300	55.100	56.200	55.177	11,630
2025-06-02	56.200	56.300	55.500	55.700	54.687	11,686
2025-05-30	57.800	57.800	56.500	56.800	55.767	19,858
2025-05-29	56.900	57.400	56.900	57.100	56.061	3,192
2025-05-28	57.600	57.900	57.000	57.300	56.257	8,975
2025-05-27	57.300	57.800	56.800	57.500	56.454	6,207
2025-05-26	57.500	57.800	56.800	57.300	56.257	5,771
2025-05-23	56.900	57.800	56.800	57.400	56.356	7,806
2025-05-22	57.500	58.000	57.000	57.200	56.159	10,134

← NewerPage 6 of 22 · 1,275 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.