KWS.DE - KWS SAAT SE & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201961.6061.7061.2061.3061.303,897
Aug 22, 201961.9061.9061.2061.5061.504,471
Aug 21, 201961.1062.0061.0061.5061.505,078
Aug 20, 201962.0062.0061.2061.3061.3018,597
Aug 19, 201961.5062.0061.1061.7061.708,961
Aug 16, 201960.6061.1060.4061.1061.104,805
Aug 15, 201961.5061.5060.2060.3060.305,371
Aug 14, 201961.3061.4060.2061.2061.203,028
Aug 13, 201961.8061.8060.3060.9060.907,639
Aug 12, 201962.1062.4061.5061.5061.504,536
Aug 09, 201962.8063.5061.1062.0062.0012,852
Aug 08, 201962.4063.0061.4062.8062.806,483
Aug 07, 201962.1062.5061.7062.2062.202,032
Aug 06, 201961.2062.7060.1061.8061.809,559
Aug 05, 201961.8061.8060.7060.9060.901,944
Aug 02, 201962.1062.1060.8061.5061.506,955
Aug 01, 201963.0063.0061.5062.3062.301,926
Jul 31, 201959.9063.0059.9063.0063.0020,464
Jul 30, 201961.0061.9060.0060.2060.209,630
Jul 29, 201961.3061.9061.2061.2061.201,964
Jul 26, 201962.0062.1061.6061.6061.602,115
Jul 25, 201961.5062.0061.5062.0062.002,855
Jul 24, 201961.1062.0061.1061.7061.702,147
Jul 23, 201961.2061.4060.6061.4061.405,707
Jul 22, 201961.1061.4061.0061.3061.302,054
Jul 19, 201961.9061.9061.0061.4061.405,836
Jul 18, 201961.5061.9061.3061.6061.604,511
Jul 17, 201962.2062.7061.6061.8061.808,083
Jul 16, 201963.2063.2061.7062.6062.608,375
Jul 15, 201964.4064.4063.3063.5063.504,545
Jul 12, 201964.0064.5063.5064.1064.103,033
Jul 11, 201964.3064.5063.7064.3064.302,822
Jul 10, 201964.4064.4063.3064.0064.002,016
Jul 09, 201964.5064.5063.1064.1064.103,697
Jul 08, 201963.3064.7063.3064.7064.705,334
Jul 05, 201963.9064.1063.3063.5063.502,407
Jul 04, 201964.1064.9063.6064.0064.0011,531
Jul 03, 201962.1063.8060.9063.8063.8012,506
Jul 02, 201963.5064.0062.1062.4062.407,428
Jul 01, 201963.9064.0062.8063.2063.204,732
Jun 28, 201963.9064.2062.3064.2064.205,209
Jun 27, 201962.4063.8061.3063.8063.805,120
Jun 26, 201962.0062.3061.4061.7061.703,629
Jun 25, 201963.3063.9062.3062.3062.305,400
Jun 24, 201965.0065.1063.5064.0064.006,972
Jun 21, 201962.3065.5062.3065.1065.1028,347
Jun 20, 201961.6062.2061.3061.8061.802,288
Jun 19, 201961.1062.0060.5061.7061.7013,698
Jun 18, 201961.5061.5060.8060.8060.803,034
Jun 17, 201961.5061.6061.1061.3061.308,348
Jun 14, 201961.6061.9061.4061.5061.502,441
Jun 13, 201961.8062.0061.5062.0062.005,207
Jun 12, 201961.6062.5061.6062.0062.004,981
Jun 11, 201961.9062.3061.6061.7061.705,317
Jun 07, 201961.3062.2061.3062.1062.105,495
Jun 06, 201961.7062.1061.5061.5061.501,537
Jun 05, 201961.1062.4060.7061.8061.804,081
Jun 04, 201961.4061.7060.8061.5061.503,543
Jun 03, 201961.4062.0061.4061.6061.601,746
May 31, 201961.7062.2061.5061.5061.504,032
May 30, 201963.0063.0061.7061.9061.902,072
May 29, 201961.5063.0061.5062.8062.807,207
May 28, 201961.1061.8060.6061.8061.808,294
May 27, 201961.3061.6060.1061.4061.405,597
May 24, 201961.5061.8061.2061.6061.602,975
May 23, 201961.8061.8061.5061.5061.507,693
May 22, 201961.8061.8061.5061.6061.605,506
May 21, 201961.6062.9060.2061.7061.706,798
May 20, 201962.2062.3060.8060.9060.903,022
May 17, 201961.2062.5060.8061.9061.906,312
May 16, 201960.5062.1060.0060.9060.909,509
May 15, 201960.3060.5060.1060.5060.502,509
May 14, 201960.0060.5060.0060.5060.503,138
May 13, 201960.1060.4060.0060.2060.201,936
May 10, 201960.0060.5060.0060.4060.403,047
May 09, 201960.7060.7059.4060.0060.003,852
May 08, 201960.5060.5060.0060.4060.402,669
May 07, 201960.1060.5060.0060.5060.507,305
May 06, 201960.0060.5059.4060.1060.107,280
May 03, 201960.2060.5060.0060.5060.501,919
May 02, 201960.5060.6059.8060.4060.406,755
Apr 30, 201960.1060.6059.8060.5060.507,554
Apr 29, 201959.4060.5059.4060.4060.403,820
Apr 26, 201959.2059.8058.5059.8059.804,989
Apr 25, 201960.5060.5058.9059.4059.404,453
Apr 24, 201960.8060.8059.6060.3060.302,743
Apr 23, 201960.1061.5059.8060.9060.906,775
Apr 18, 201961.0061.0059.8060.2060.203,583
Apr 17, 201959.8061.3059.6061.3061.306,269
Apr 16, 201959.8060.0059.6060.0060.001,615
Apr 15, 201959.6060.6059.6060.0060.002,939
Apr 12, 201960.1060.3059.4059.4059.403,975
Apr 11, 201959.8060.6059.4060.4060.402,041
Apr 10, 201959.4060.7058.7059.7059.701,858
Apr 09, 201960.3060.4058.9060.0060.005,376
Apr 08, 201960.3060.3058.9060.3060.302,921
Apr 05, 201959.9060.1059.1059.9059.902,262
Apr 04, 201960.2060.5059.5060.0060.002,529
Apr 03, 201960.2061.0059.9060.5060.503,543
Apr 02, 201960.4061.0059.9060.5060.505,368
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...