KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	57.800	58.300	57.400	58.100	57.043	9,331
2025-05-20	55.600	58.400	55.300	58.400	57.337	26,878
2025-05-19	54.800	55.100	54.700	55.000	53.999	9,269
2025-05-16	54.900	55.400	54.600	54.800	53.803	18,685
2025-05-15	55.100	55.400	54.000	54.800	53.803	15,068
2025-05-14	54.200	55.400	54.200	54.800	53.803	17,031
2025-05-13	57.600	57.600	53.500	53.500	52.527	23,471
2025-05-12	57.700	57.700	57.000	57.100	56.061	17,228
2025-05-09	56.300	57.000	56.300	56.800	55.767	6,492
2025-05-08	57.200	57.200	56.200	57.200	56.159	8,870
2025-05-07	56.100	57.800	56.100	57.300	56.257	14,024
2025-05-06	56.000	56.400	55.400	56.400	55.374	11,699
2025-05-05	56.600	56.600	55.500	56.000	54.981	7,127
2025-05-02	56.500	57.400	56.100	56.500	55.472	30,752
2025-04-30	55.000	55.500	54.700	55.500	54.490	14,166
2025-04-29	54.900	55.600	54.900	54.900	53.901	8,856
2025-04-28	54.400	55.300	54.400	54.900	53.901	8,177
2025-04-25	54.500	55.000	54.000	54.800	53.803	10,533
2025-04-24	54.000	55.100	53.600	54.300	53.312	10,588
2025-04-23	53.100	54.000	52.800	53.500	52.527	10,067
2025-04-22	53.700	53.900	52.100	52.900	51.938	28,029
2025-04-17	55.800	55.800	53.700	53.700	52.723	8,239
2025-04-16	56.100	56.100	52.800	54.800	53.803	35,365
2025-04-15	56.500	56.700	56.000	56.600	55.570	7,674
2025-04-14	55.500	55.800	54.800	55.800	54.785	12,119
2025-04-11	55.000	55.300	53.800	55.000	53.999	6,509
2025-04-10	56.200	56.200	53.400	53.900	52.919	16,459
2025-04-09	54.000	54.000	52.500	53.100	52.134	11,799
2025-04-08	54.100	54.700	53.400	54.500	53.508	12,685
2025-04-07	51.400	54.400	50.300	53.000	52.036	30,685
2025-04-04	55.400	55.400	53.200	53.600	52.625	21,282
2025-04-03	55.100	56.000	54.000	54.700	53.705	26,114
2025-04-02	55.800	55.900	55.100	55.900	54.883	5,764
2025-04-01	56.200	56.900	55.700	56.500	55.472	8,857
2025-03-31	56.200	56.200	55.600	55.900	54.883	10,604
2025-03-28	57.100	57.600	56.700	56.900	55.865	7,824
2025-03-27	58.500	58.500	57.200	57.200	56.159	8,098
2025-03-26	58.600	58.600	58.100	58.200	57.141	10,603
2025-03-25	57.800	58.400	57.800	58.100	57.043	7,850
2025-03-24	58.600	58.900	58.000	58.100	57.043	7,981
2025-03-21	58.900	58.900	57.700	58.400	57.337	13,063
2025-03-20	59.500	59.500	58.100	58.500	57.436	6,778
2025-03-19	58.800	59.400	58.100	59.200	58.123	8,782
2025-03-18	58.200	58.800	57.900	58.200	57.141	11,646
2025-03-17	57.400	58.000	57.200	58.000	56.945	25,998
2025-03-14	56.000	57.500	56.000	57.200	56.159	8,829
2025-03-13	56.800	57.100	56.300	56.600	55.570	12,700
2025-03-12	55.700	56.800	55.700	56.700	55.668	7,412
2025-03-11	56.600	56.800	55.900	56.000	54.981	20,141
2025-03-10	57.400	57.400	56.300	56.500	55.472	17,037
2025-03-07	56.300	57.300	56.000	57.100	56.061	20,246
2025-03-06	56.900	57.000	56.300	56.800	55.767	6,907
2025-03-05	56.000	56.600	55.700	56.400	55.374	14,744
2025-03-04	56.200	56.600	54.800	55.000	53.999	21,732
2025-03-03	56.100	56.600	55.400	56.400	55.374	13,241
2025-02-28	56.800	56.800	55.900	56.000	54.981	22,013
2025-02-27	56.100	57.000	55.800	56.900	55.865	13,163
2025-02-26	56.900	57.000	56.400	56.400	55.374	11,567
2025-02-25	56.700	57.100	55.900	56.100	55.079	16,388
2025-02-24	56.400	57.100	55.300	57.100	56.061	23,786

← NewerPage 7 of 22 · 1,278 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.