KWS.DE - KWS SAAT SE & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...