KWS.DE - KWS Saat SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 201961.8061.8061.8061.8061.8018
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
Apr 01, 201961.2061.4060.3060.8060.803,124
Mar 29, 201961.4062.9060.2061.6061.606,914
Mar 28, 201960.2061.7060.0061.0061.008,745
Mar 27, 201963.2063.8061.6062.2062.205,922
Mar 26, 201964.1066.3063.4063.6063.6010,598
Mar 25, 201960.2065.0059.8063.6063.608,142
Mar 22, 201961.8061.8059.0059.6059.6010,941
Mar 22, 20191/5 Stock Split
Mar 21, 201959.8060.6058.6060.5060.5013,390
Mar 20, 201959.6059.6058.4059.5059.504,795
Mar 19, 201958.7059.8058.7059.2059.203,065
Mar 18, 201958.5059.0058.1059.0059.002,810
Mar 15, 201958.2058.4057.6058.4058.403,125
Mar 14, 201957.8057.9057.6057.7057.701,605
Mar 13, 201958.1058.1057.6058.1058.102,205
Mar 12, 201958.2058.2057.6057.8057.803,290
Mar 11, 201957.4057.8057.2057.8057.803,545
Mar 08, 201956.9057.4056.8057.4057.403,580
Mar 07, 201957.2057.3056.6057.2057.205,790
Mar 06, 201956.8057.4056.6057.1057.103,735
Mar 05, 201956.4056.7055.7056.7056.704,485
Mar 04, 201955.9057.0055.7056.1056.1010,220
Mar 01, 201955.3056.4055.1055.7055.707,685
Feb 28, 201955.4055.6054.8055.5055.504,135
Feb 27, 201955.6055.6055.0055.2055.204,440
Feb 26, 201955.0057.1055.0055.4055.409,870
Feb 25, 201955.7055.7054.4054.7054.706,765
Feb 22, 201955.4056.2055.4055.9055.903,295
Feb 21, 201955.4056.3055.3055.7055.703,920
Feb 20, 201955.7055.7054.6055.3055.301,930
Feb 19, 201955.2055.6055.0055.4055.403,130
Feb 18, 201955.4055.5054.5054.7054.706,000
Feb 15, 201956.0056.0054.8055.0055.009,540
Feb 14, 201955.6056.4055.2055.9055.906,670
Feb 13, 201956.0056.3055.5055.9055.904,810
Feb 12, 201956.1056.5055.1055.7055.707,625
Feb 11, 201955.5056.4055.2055.8055.805,400
Feb 08, 201955.1056.2055.1055.2055.2010,380
Feb 07, 201956.1056.7054.9054.9054.9012,925
Feb 06, 201957.7057.8056.4056.4056.409,115
Feb 05, 201957.0058.0056.9057.5057.507,355
Feb 04, 201956.2057.6056.2056.6056.608,235
Feb 01, 201954.9056.3054.9056.1056.106,655
Jan 31, 201957.3057.3054.6055.1055.1014,065
Jan 30, 201956.0057.2056.0056.9056.906,700
Jan 29, 201956.4057.6055.8056.0056.0023,855
Jan 28, 201958.1058.8057.4058.8058.8013,155
Jan 25, 201958.8059.0058.6058.6058.605,230
Jan 24, 201959.4059.6058.7059.0059.007,945
Jan 23, 201958.6059.3058.6059.1059.104,570
Jan 22, 201958.2059.6056.6059.0059.0014,340
Jan 21, 201959.6060.1059.2059.3059.303,980
Jan 18, 201959.7060.2059.2059.6059.607,515
Jan 17, 201959.2059.8059.1059.6059.608,070
Jan 16, 201958.4059.7058.2059.7059.7011,770
Jan 15, 201955.5058.2055.5058.0058.0016,780
Jan 14, 201956.8056.8055.9055.9055.905,350
Jan 11, 201956.6057.0056.1056.4056.404,715
Jan 10, 201957.3057.3055.6056.6056.609,910
Jan 09, 201957.0057.6056.4057.6057.609,540
Jan 08, 201956.3057.1055.7056.6056.607,810
Jan 07, 201956.0056.0055.2055.9055.909,100
Jan 04, 201954.5055.4054.2055.3055.3012,775
Jan 03, 201953.6054.5053.6054.1054.1011,885
Jan 02, 201953.2053.5051.8053.3053.3023,035
Dec 28, 201852.0052.4051.7052.0052.007,750
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...