KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	55.500	56.300	55.100	55.900	54.883	22,155
2025-02-20	54.000	55.700	53.500	55.200	54.196	19,786
2025-02-19	55.400	55.400	53.300	53.600	52.625	21,853
2025-02-18	53.700	55.000	53.600	54.900	53.901	40,788
2025-02-17	53.700	54.700	53.300	54.000	53.018	58,997
2025-02-14	53.900	54.300	52.900	53.300	52.330	54,516
2025-02-13	57.100	57.300	53.100	53.400	52.428	109,231
2025-02-12	60.000	60.200	58.800	59.000	57.927	18,267
2025-02-11	59.700	60.600	59.300	59.900	58.810	12,513
2025-02-10	58.900	59.800	58.700	59.600	58.516	8,270
2025-02-07	61.000	61.000	58.900	59.300	58.221	15,115
2025-02-06	59.500	59.500	58.800	59.400	58.319	6,878
2025-02-05	58.000	59.200	57.700	58.900	57.828	8,024
2025-02-04	59.500	59.500	58.000	59.000	57.927	18,750
2025-02-03	60.400	60.400	58.800	59.000	57.927	13,001
2025-01-31	61.000	61.100	60.500	60.700	59.596	10,162
2025-01-30	60.000	61.000	59.800	61.000	59.890	8,910
2025-01-29	59.500	60.200	59.000	60.000	58.908	10,612
2025-01-28	59.000	59.700	58.600	59.400	58.319	11,703
2025-01-27	57.900	59.200	57.900	59.100	58.025	13,382
2025-01-24	59.700	59.700	58.400	58.500	57.436	9,926
2025-01-23	60.400	60.400	59.000	59.300	58.221	19,679
2025-01-22	60.500	60.500	59.300	59.400	58.319	6,581
2025-01-21	59.900	60.300	59.600	59.900	58.810	14,330
2025-01-20	58.900	60.200	58.500	59.700	58.614	11,918
2025-01-17	58.400	59.900	58.400	58.900	57.828	15,336
2025-01-16	58.500	59.700	58.200	59.300	58.221	9,774
2025-01-15	57.500	58.800	57.300	58.700	57.632	12,498
2025-01-14	56.200	57.900	56.100	57.500	56.454	12,285
2025-01-13	57.600	57.700	57.100	57.200	56.159	10,777
2025-01-10	57.900	58.700	57.200	57.400	56.356	14,986
2025-01-09	58.100	58.600	57.900	58.300	57.239	7,142
2025-01-08	56.600	58.300	56.600	58.000	56.945	15,710
2025-01-07	58.000	58.400	57.200	57.200	56.159	19,169
2025-01-06	58.700	58.900	57.700	58.100	57.043	4,731
2025-01-03	60.200	60.200	58.600	58.800	57.730	5,579
2025-01-02	59.600	60.400	58.300	60.000	58.908	12,583
2024-12-30	58.200	58.800	58.000	58.800	57.730	3,652
2024-12-27	57.000	58.000	57.000	57.900	56.847	22,648
2024-12-23	57.300	57.700	56.700	57.400	56.356	25,001
2024-12-20	56.700	57.500	56.100	57.300	56.257	7,821
2024-12-19	57.800	58.400	57.100	57.200	56.159	23,002
2024-12-18	57.500	58.700	57.500	58.200	57.141	12,514
2024-12-17	59.900	59.900	58.100	58.500	57.436	23,792
2024-12-16	59.700	59.700	58.700	59.400	58.319	16,701
2024-12-13	58.900	60.000	58.500	59.600	58.516	7,457
2024-12-12	59.000	59.700	58.700	59.100	58.025	13,939
2024-12-11	58.700	59.500	58.700	58.800	57.730	17,228
2024-12-10	57.500	59.000	57.100	58.800	57.730	17,616
2024-12-09	57.700	58.100	56.500	57.700	56.650	11,032
2024-12-06	58.100	58.600	57.600	57.700	56.650	12,118
2024-12-05	61.000	61.000	59.700	59.700	57.632	7,158
2024-12-04	60.900	61.400	60.000	60.200	58.115	12,252
2024-12-03	59.600	60.800	59.300	60.700	58.597	18,612
2024-12-02	59.500	60.300	59.000	59.600	57.535	14,065
2024-11-29	59.400	60.100	59.000	59.900	57.825	9,870
2024-11-28	61.200	61.200	59.700	60.000	57.922	2,855
2024-11-27	58.900	61.100	58.300	59.900	57.825	35,734
2024-11-26	59.900	59.900	58.600	59.000	56.956	11,449
2024-11-25	60.500	61.200	59.600	60.100	58.018	9,720

← NewerPage 8 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.