KWS SAAT SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 59.300 | 60.300 | 59.000 | 59.700 | 57.632 | 6,367 |
| 2024-11-21 | 59.500 | 59.600 | 58.000 | 58.700 | 56.667 | 10,118 |
| 2024-11-20 | 57.800 | 59.400 | 57.800 | 59.400 | 57.342 | 7,226 |
| 2024-11-19 | 58.400 | 58.400 | 57.200 | 57.800 | 55.798 | 3,119 |
| 2024-11-18 | 58.600 | 59.400 | 58.000 | 59.300 | 57.246 | 15,518 |
| 2024-11-15 | 58.800 | 59.100 | 58.200 | 58.900 | 56.860 | 8,850 |
| 2024-11-14 | 58.900 | 59.700 | 58.200 | 59.500 | 57.439 | 9,190 |
| 2024-11-13 | 59.800 | 60.100 | 58.000 | 58.500 | 56.474 | 10,170 |
| 2024-11-12 | 60.600 | 61.600 | 59.700 | 60.200 | 58.115 | 7,153 |
| 2024-11-11 | 59.600 | 60.500 | 58.700 | 60.300 | 58.211 | 7,231 |
| 2024-11-08 | 60.100 | 60.700 | 59.300 | 59.300 | 57.246 | 5,155 |
| 2024-11-07 | 60.000 | 62.000 | 59.300 | 60.600 | 58.501 | 9,567 |
| 2024-11-06 | 62.500 | 63.600 | 59.900 | 60.300 | 58.211 | 7,705 |
| 2024-11-05 | 63.000 | 63.400 | 63.000 | 63.200 | 61.011 | 6,422 |
| 2024-11-04 | 63.100 | 63.700 | 63.000 | 63.100 | 60.914 | 3,271 |
| 2024-11-01 | 63.400 | 63.500 | 63.000 | 63.400 | 61.204 | 1,651 |
| 2024-10-31 | 63.700 | 63.700 | 63.000 | 63.400 | 61.204 | 4,137 |
| 2024-10-30 | 61.900 | 63.500 | 61.300 | 63.000 | 60.818 | 8,442 |
| 2024-10-29 | 63.300 | 63.300 | 62.300 | 63.100 | 60.914 | 4,236 |
| 2024-10-28 | 63.600 | 63.800 | 62.800 | 63.000 | 60.818 | 15,594 |
| 2024-10-25 | 63.600 | 63.800 | 63.400 | 63.600 | 61.397 | 8,995 |
| 2024-10-24 | 64.100 | 64.100 | 63.600 | 63.600 | 61.397 | 4,848 |
| 2024-10-23 | 64.400 | 64.600 | 64.000 | 64.000 | 61.783 | 3,002 |
| 2024-10-22 | 64.500 | 64.800 | 64.000 | 64.500 | 62.266 | 2,935 |
| 2024-10-21 | 63.600 | 64.700 | 63.600 | 64.400 | 62.169 | 3,081 |
| 2024-10-18 | 64.200 | 64.400 | 63.600 | 64.300 | 62.073 | 3,757 |
| 2024-10-17 | 63.700 | 64.300 | 63.600 | 64.300 | 62.073 | 4,683 |
| 2024-10-16 | 64.200 | 64.200 | 63.400 | 63.500 | 61.300 | 5,368 |
| 2024-10-15 | 64.600 | 64.900 | 64.100 | 64.500 | 62.266 | 2,312 |
| 2024-10-14 | 64.200 | 64.900 | 63.800 | 64.400 | 62.169 | 4,141 |
| 2024-10-11 | 64.400 | 64.400 | 63.600 | 64.400 | 62.169 | 4,337 |
| 2024-10-10 | 64.000 | 64.100 | 63.600 | 64.100 | 61.880 | 4,480 |
| 2024-10-09 | 63.700 | 64.400 | 63.200 | 64.300 | 62.073 | 4,389 |
| 2024-10-08 | 63.600 | 64.100 | 63.000 | 63.700 | 61.493 | 6,292 |
| 2024-10-07 | 64.400 | 64.400 | 63.000 | 64.100 | 61.880 | 6,614 |
| 2024-10-04 | 63.000 | 64.500 | 63.000 | 64.300 | 62.073 | 4,054 |
| 2024-10-03 | 62.000 | 63.400 | 62.000 | 63.000 | 60.818 | 6,647 |
| 2024-10-02 | 62.700 | 63.100 | 62.300 | 63.000 | 60.818 | 7,236 |
| 2024-10-01 | 63.300 | 64.000 | 62.500 | 62.700 | 60.528 | 8,963 |
| 2024-09-30 | 65.300 | 65.300 | 63.000 | 63.600 | 61.397 | 5,839 |
| 2024-09-27 | 64.900 | 66.000 | 64.000 | 65.700 | 63.424 | 10,917 |
| 2024-09-26 | 66.000 | 67.500 | 64.900 | 65.300 | 63.038 | 9,701 |
| 2024-09-25 | 63.900 | 66.300 | 63.700 | 65.900 | 63.617 | 7,647 |
| 2024-09-24 | 64.100 | 64.400 | 63.700 | 64.200 | 61.976 | 5,501 |
| 2024-09-23 | 63.900 | 64.400 | 63.500 | 64.200 | 61.976 | 4,787 |
| 2024-09-20 | 64.200 | 65.200 | 63.000 | 63.500 | 61.300 | 11,933 |
| 2024-09-19 | 66.200 | 66.600 | 65.300 | 65.500 | 63.231 | 5,763 |
| 2024-09-18 | 66.700 | 66.700 | 65.300 | 65.700 | 63.424 | 5,400 |
| 2024-09-17 | 66.400 | 66.600 | 66.100 | 66.200 | 63.907 | 4,103 |
| 2024-09-16 | 66.600 | 66.900 | 66.100 | 66.400 | 64.100 | 4,036 |
| 2024-09-13 | 66.500 | 66.900 | 66.000 | 66.400 | 64.100 | 4,956 |
| 2024-09-12 | 66.200 | 67.000 | 66.200 | 66.600 | 64.293 | 6,460 |
| 2024-09-11 | 64.200 | 66.900 | 64.200 | 66.200 | 63.907 | 8,432 |
| 2024-09-10 | 65.800 | 66.100 | 64.500 | 65.700 | 63.424 | 6,411 |
| 2024-09-09 | 64.700 | 65.800 | 64.100 | 65.200 | 62.941 | 9,425 |
| 2024-09-06 | 66.700 | 66.700 | 64.000 | 64.100 | 61.880 | 15,242 |
| 2024-09-05 | 67.300 | 67.300 | 67.000 | 67.000 | 64.679 | 2,181 |
| 2024-09-04 | 66.200 | 67.500 | 65.900 | 67.300 | 64.969 | 5,664 |
| 2024-09-03 | 67.800 | 67.800 | 66.900 | 67.100 | 64.776 | 4,772 |
| 2024-09-02 | 68.000 | 68.100 | 67.400 | 67.900 | 65.548 | 8,112 |
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.