KWS SAAT SE & Co. KGaA (KWS.DE)
XETRA: KWS.DE
· Real-Time Price · USD
53.70
-1.10 (-2.01%)
At close: Apr 17, 2025, 5:26 PM
KWS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 55.80 | 55.80 | 53.70 | 53.70 | n/a | -2.01% | 8,239 |
| Apr 16, 2025 | 56.10 | 56.10 | 52.80 | 54.80 | n/a | -3.18% | 35,365 |
| Apr 15, 2025 | 56.50 | 56.70 | 56.00 | 56.60 | n/a | 1.43% | 7,674 |
| Apr 14, 2025 | 55.50 | 55.80 | 54.80 | 55.80 | n/a | 1.45% | 12,119 |
| Apr 11, 2025 | 55.00 | 55.30 | 53.80 | 55.00 | n/a | 2.04% | 6,509 |
| Apr 10, 2025 | 56.20 | 56.20 | 53.40 | 53.90 | n/a | 1.51% | 16,459 |
| Apr 9, 2025 | 54.00 | 54.00 | 52.50 | 53.10 | n/a | -2.57% | 11,799 |
| Apr 8, 2025 | 54.10 | 54.70 | 53.40 | 54.50 | n/a | 2.83% | 12,685 |
| Apr 7, 2025 | 51.40 | 54.40 | 50.30 | 53.00 | n/a | -1.12% | 30,685 |
| Apr 4, 2025 | 55.40 | 55.40 | 53.20 | 53.60 | n/a | -2.01% | 21,282 |
| Apr 3, 2025 | 55.10 | 56.00 | 54.00 | 54.70 | n/a | -2.15% | 26,114 |
| Apr 2, 2025 | 55.80 | 55.90 | 55.10 | 55.90 | n/a | -1.06% | 5,764 |
| Apr 1, 2025 | 56.20 | 56.90 | 55.70 | 56.50 | n/a | 1.07% | 8,857 |
| Mar 31, 2025 | 56.20 | 56.20 | 55.60 | 55.90 | n/a | -1.76% | 10,604 |
| Mar 28, 2025 | 57.10 | 57.60 | 56.70 | 56.90 | n/a | -0.52% | 7,824 |
| Mar 27, 2025 | 58.50 | 58.50 | 57.20 | 57.20 | n/a | -1.72% | 8,098 |
| Mar 26, 2025 | 58.60 | 58.60 | 58.10 | 58.20 | n/a | 0.17% | 10,603 |
| Mar 25, 2025 | 57.80 | 58.40 | 57.80 | 58.10 | n/a | 0.00% | 7,850 |
| Mar 24, 2025 | 58.60 | 58.90 | 58.00 | 58.10 | n/a | -0.51% | 7,981 |
| Mar 21, 2025 | 58.90 | 58.90 | 57.70 | 58.40 | n/a | -0.17% | 13,063 |