KWS.DE - KWS Saat SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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, 2019279.50285.00278.50280.50280.502,044
Mar 01, 2019276.50282.00275.50278.50278.501,537
Feb 28, 2019277.00278.00274.00277.50277.50827
Feb 27, 2019278.00278.00275.00276.00276.00888
Feb 26, 2019275.00285.50275.00277.00277.001,974
Feb 25, 2019278.50278.50272.00273.50273.501,353
Feb 22, 2019277.00281.00277.00279.50279.50659
Feb 21, 2019277.00281.50276.50278.50278.50784
Feb 20, 2019278.50278.50273.00276.50276.50386
Feb 19, 2019276.00278.00275.00277.00277.00626
Feb 18, 2019277.00277.50272.50273.50273.501,200
Feb 15, 2019280.00280.00274.00275.00275.001,908
Feb 14, 2019278.00282.00276.00279.50279.501,334
Feb 13, 2019280.00281.50277.50279.50279.50962
Feb 12, 2019280.50282.50275.50278.50278.501,525
Feb 11, 2019277.50282.00276.00279.00279.001,080
Feb 08, 2019275.50281.00275.50276.00276.002,076
Feb 07, 2019280.50283.50274.50274.50274.502,585
Feb 06, 2019288.50289.00282.00282.00282.001,823
Feb 05, 2019285.00290.00284.50287.50287.501,471
Feb 04, 2019281.00288.00281.00283.00283.001,647
Feb 01, 2019274.50281.50274.50280.50280.501,331
Jan 31, 2019286.50286.50273.00275.50275.502,813
Jan 30, 2019280.00286.00280.00284.50284.501,340
Jan 29, 2019282.00288.00279.00280.00280.004,771
Jan 28, 2019290.50294.00287.00294.00294.002,631
Jan 25, 2019294.00295.00293.00293.00293.001,046
Jan 24, 2019297.00298.00293.50295.00295.001,589
Jan 23, 2019293.00296.50293.00295.50295.50914
Jan 22, 2019291.00298.00283.00295.00295.002,868
Jan 21, 2019298.00300.50296.00296.50296.50796
Jan 18, 2019298.50301.00296.00298.00298.001,503
Jan 17, 2019296.00299.00295.50298.00298.001,614
Jan 16, 2019292.00298.50291.00298.50298.502,354
Jan 15, 2019277.50291.00277.50290.00290.003,356
Jan 14, 2019284.00284.00279.50279.50279.501,070
Jan 11, 2019283.00285.00280.50282.00282.00943
Jan 10, 2019286.50286.50278.00283.00283.001,982
Jan 09, 2019285.00288.00282.00288.00288.001,908
Jan 08, 2019281.50285.50278.50283.00283.001,562
Jan 07, 2019280.00280.00276.00279.50279.501,820
Jan 04, 2019272.50277.00271.00276.50276.502,555
Jan 03, 2019268.00272.50268.00270.50270.502,377
Jan 02, 2019266.00267.50259.00266.50266.504,607
Dec 28, 2018260.00262.00258.50260.00260.001,550
Dec 27, 2018255.00256.00252.00254.50254.502,393
Dec 21, 2018253.00260.00252.00254.00254.004,437
Dec 20, 2018261.00264.00256.50259.50259.504,908
Dec 19, 2018268.50268.50258.50261.00261.004,117
Dec 18, 2018267.00267.50262.00265.00265.004,197
Dec 17, 2018262.50268.50262.00267.00267.003,454
Dec 17, 20183.2 Dividend
Dec 14, 2018262.50264.00258.00263.50260.302,610
Dec 13, 2018263.00266.50260.00260.50257.345,551
Dec 12, 2018260.00270.00259.00259.50256.353,890
Dec 11, 2018275.00275.00252.00252.50249.437,752
Dec 10, 2018280.00280.00272.50275.00271.662,053
Dec 07, 2018281.50287.00278.50280.00276.601,440
Dec 06, 2018284.50289.00277.50282.50279.072,346
Dec 05, 2018290.00300.00283.50285.50282.034,627
Dec 04, 2018292.50293.50289.50290.00286.481,656
Dec 03, 2018289.50294.00289.50290.50286.971,256
Nov 30, 2018290.50290.50287.00288.00284.501,629
Nov 29, 2018288.00293.50288.00290.50286.972,435
Nov 28, 2018288.00293.00286.00286.00282.531,659
Nov 27, 2018294.00294.00286.50286.50283.027,087
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...