KWS SAAT AG

KWSG
🏛️ germany →
68.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 71.70 73.90 71.70 73.00 0.0M
2021-12-29 71.70 72.20 71.10 71.70 0.0M
2021-12-28 72.30 72.90 71.30 71.90 0.0M
2021-12-27 72.50 72.50 71.60 72.40 0.0M
2021-12-23 71.10 72.00 70.60 71.60 0.0M
2021-12-22 70.80 71.00 70.20 70.80 0.0M
2021-12-21 71.10 71.40 70.10 70.60 0.0M
2021-12-20 70.70 71.10 69.70 71.00 0.0M
2021-12-17 70.10 72.50 69.50 70.90 0.0M
2021-12-16 70.00 70.60 68.50 70.20 0.0M
2021-12-15 71.00 71.00 69.70 70.00 0.0M
2021-12-14 69.80 70.80 69.20 70.80 0.0M
2021-12-13 71.20 71.70 69.90 70.40 0.0M
2021-12-10 70.60 71.60 70.20 70.70 0.0M
2021-12-09 70.80 71.20 70.40 70.70 0.0M
2021-12-08 71.60 71.90 70.30 71.10 0.0M
2021-12-07 71.40 72.30 71.10 72.20 0.0M
2021-12-06 69.90 71.00 69.50 71.00 0.0M
2021-12-03 71.10 71.10 69.50 69.50 0.0M
2021-12-02 74.00 74.00 71.20 72.10 0.0M
2021-12-01 72.70 72.70 71.60 72.40 0.0M
2021-11-30 71.00 73.20 70.30 73.20 0.0M
2021-11-29 72.00 73.20 71.90 72.00 0.0M
2021-11-26 74.00 74.70 72.30 72.30 0.0M
2021-11-25 73.40 76.10 73.40 75.80 0.0M
2021-11-24 74.90 74.90 73.00 73.60 0.0M
2021-11-23 76.10 76.10 74.30 74.30 0.0M
2021-11-22 75.30 76.00 74.60 75.50 0.0M
2021-11-19 74.40 75.70 74.20 75.20 0.0M
2021-11-18 74.40 75.50 74.20 74.20 0.0M
2021-11-17 75.80 75.80 74.40 74.50 0.0M
2021-11-16 76.20 76.80 75.80 75.80 0.0M
2021-11-15 76.30 76.60 75.40 76.50 0.0M
2021-11-12 76.80 76.90 75.60 75.60 0.0M
2021-11-11 76.00 76.90 75.40 76.00 0.0M
2021-11-10 75.10 75.50 74.60 75.50 0.0M
2021-11-09 75.60 75.90 74.90 75.20 0.0M
2021-11-08 75.60 76.40 75.00 76.00 0.0M
2021-11-05 75.10 75.50 74.70 75.10 0.0M
2021-11-04 75.60 76.10 74.50 75.20 0.0M
2021-11-03 74.90 76.50 74.80 76.20 0.0M
2021-11-02 74.20 75.00 74.10 74.80 0.0M
2021-11-01 73.60 74.60 73.60 74.20 0.0M
2021-10-29 71.90 74.10 71.70 73.80 0.0M
2021-10-28 70.60 72.40 70.60 72.20 0.0M
2021-10-27 73.40 73.80 72.00 72.90 0.0M
2021-10-26 73.70 74.60 72.80 73.40 0.0M
2021-10-25 75.00 75.00 72.80 72.80 0.0M
2021-10-22 72.00 74.80 71.80 74.60 0.0M
2021-10-21 70.30 72.80 70.30 72.30 0.0M
2021-10-20 72.40 72.40 70.40 71.20 0.0M
2021-10-19 74.20 74.20 72.10 72.30 0.0M
2021-10-18 71.30 74.10 71.30 73.90 0.0M
2021-10-15 72.00 72.10 71.00 72.10 0.0M
2021-10-14 71.90 72.30 71.60 72.00 0.0M
2021-10-13 70.10 71.90 70.00 71.70 0.0M
2021-10-12 70.00 70.70 70.00 70.60 0.0M
2021-10-11 70.90 71.00 70.20 70.70 0.0M
2021-10-08 70.50 70.80 69.80 70.40 0.0M
2021-10-07 69.90 70.70 69.10 70.10 0.0M
2021-10-06 68.80 69.70 67.50 69.70 0.0M
2021-10-05 69.00 69.00 68.40 69.00 0.0M
2021-10-04 69.80 70.00 68.50 68.70 0.0M
2021-10-01 68.80 69.80 68.20 69.20 0.0M
2021-09-30 69.30 69.80 68.60 69.10 0.0M
2021-09-29 69.80 69.80 68.70 69.30 0.0M
2021-09-28 70.10 70.10 69.10 69.70 0.0M
2021-09-27 70.10 70.10 69.20 69.50 0.0M
2021-09-24 71.00 71.00 68.80 69.70 0.0M
2021-09-23 69.70 70.40 69.60 70.30 0.0M
2021-09-22 69.80 69.80 68.50 69.20 0.0M
2021-09-21 69.40 70.10 68.20 69.40 0.0M
2021-09-20 72.00 72.00 68.80 68.90 0.0M
2021-09-17 70.30 73.00 70.30 73.00 0.0M
2021-09-16 69.80 70.90 69.30 70.50 0.0M
2021-09-15 70.00 70.10 69.00 69.50 0.0M
2021-09-14 69.30 70.00 69.20 69.20 0.0M
2021-09-13 70.00 70.00 69.20 69.90 0.0M
2021-09-10 70.70 70.70 69.20 69.40 0.0M
2021-09-09 70.20 70.40 69.90 70.10 0.0M
2021-09-08 72.40 72.40 70.30 70.40 0.0M
2021-09-07 72.50 73.10 72.00 72.20 0.0M
2021-09-06 70.50 72.60 70.50 72.30 0.0M
2021-09-03 72.30 72.30 70.50 70.80 0.0M
2021-09-02 71.50 71.90 70.70 71.70 0.0M
2021-09-01 71.50 71.70 70.60 71.10 0.0M
2021-08-31 71.30 71.50 70.60 70.90 0.0M
2021-08-30 71.50 71.60 70.70 71.10 0.0M
2021-08-27 71.40 71.70 71.10 71.60 0.0M
2021-08-26 71.40 71.70 70.00 71.40 0.0M
2021-08-25 70.70 71.70 70.70 71.40 0.0M
2021-08-24 70.30 71.00 70.00 70.10 0.0M
2021-08-23 69.90 70.30 69.50 70.00 0.0M
2021-08-20 71.30 71.40 69.00 69.60 0.0M
2021-08-19 70.80 71.50 70.10 71.40 0.0M
2021-08-18 71.00 71.90 70.80 71.50 0.0M
2021-08-17 70.00 71.00 69.60 71.00 0.0M
2021-08-16 70.50 70.50 69.40 69.60 0.0M
2021-08-13 70.10 70.80 69.80 70.10 0.0M
2021-08-12 70.50 70.90 70.10 70.80 0.0M
2021-08-11 69.60 71.00 69.60 71.00 0.0M
2021-08-10 70.50 71.00 69.60 69.70 0.0M
2021-08-09 69.40 70.40 69.30 70.40 0.0M
2021-08-06 70.00 70.80 69.20 69.40 0.0M
2021-08-05 70.80 70.80 69.60 70.00 0.0M
2021-08-04 69.20 70.60 69.20 70.30 0.0M
2021-08-03 70.80 71.60 69.30 69.70 0.0M
2021-08-02 72.50 72.50 70.30 71.10 0.0M
2021-07-30 71.00 71.40 70.90 70.90 0.0M
2021-07-29 71.70 72.20 70.70 71.60 0.0M
2021-07-28 71.40 71.70 70.80 71.00 0.0M
2021-07-27 71.20 72.40 71.20 71.70 0.0M
2021-07-26 71.00 71.50 70.60 70.80 0.0M
2021-07-23 70.80 71.10 70.30 71.10 0.0M
2021-07-22 70.30 71.20 70.10 70.60 0.0M
2021-07-21 69.30 70.50 69.30 69.80 0.0M
2021-07-20 69.50 70.30 69.40 69.50 0.0M
2021-07-19 71.00 71.00 69.40 69.40 0.0M
2021-07-16 71.00 71.20 70.30 70.70 0.0M
2021-07-15 71.30 71.30 70.30 70.50 0.0M
2021-07-14 71.30 71.70 70.70 70.70 0.0M
2021-07-13 71.40 72.00 71.10 71.30 0.0M
2021-07-12 72.40 72.40 71.40 71.50 0.0M
2021-07-09 70.60 72.20 70.50 72.20 0.0M
2021-07-08 71.00 71.20 70.00 70.80 0.0M
2021-07-07 71.50 71.60 70.70 71.40 0.0M
2021-07-06 71.80 71.80 70.70 71.50 0.0M
2021-07-05 71.60 72.10 71.10 71.90 0.0M
2021-07-02 71.50 71.60 71.10 71.40 0.0M
2021-07-01 68.90 71.30 68.90 71.30 0.0M
2021-06-30 70.80 70.90 68.90 69.40 0.0M
2021-06-29 72.00 72.50 70.90 71.10 0.0M
2021-06-28 71.50 72.10 71.10 72.10 0.0M
2021-06-25 70.80 71.30 70.40 70.80 0.0M
2021-06-24 68.50 70.90 68.50 70.70 0.0M
2021-06-23 71.00 71.00 68.80 69.60 0.0M
2021-06-22 70.50 71.10 70.40 70.80 0.0M
2021-06-21 71.50 71.80 70.10 70.50 0.0M
2021-06-18 71.90 71.90 71.10 71.50 0.0M
2021-06-17 70.60 71.70 70.60 71.60 0.0M
2021-06-16 71.70 71.70 70.20 71.40 0.0M
2021-06-15 73.50 73.50 70.70 71.00 0.0M
2021-06-14 74.00 74.40 72.60 73.00 0.0M
2021-06-11 72.50 73.70 72.50 73.70 0.0M
2021-06-10 72.00 74.20 71.20 73.10 0.0M
2021-06-09 76.40 76.40 74.10 74.30 0.0M
2021-06-08 77.30 77.60 76.50 76.60 0.0M
2021-06-07 78.50 78.50 76.50 76.60 0.0M
2021-06-04 76.50 78.70 76.50 77.90 0.0M
2021-06-03 76.10 76.60 75.50 76.30 0.0M
2021-06-02 75.50 77.30 75.30 76.10 0.0M
2021-06-01 76.50 76.80 75.60 76.40 0.0M
2021-05-31 76.50 77.30 75.60 75.70 0.0M
2021-05-28 76.80 77.80 76.20 76.80 0.0M
2021-05-27 76.70 76.70 75.70 76.30 0.0M
2021-05-26 77.00 77.20 75.80 76.10 0.0M
2021-05-25 77.90 78.00 75.70 76.70 0.0M
2021-05-21 79.10 79.30 76.80 76.80 0.0M
2021-05-20 79.50 79.80 79.00 79.50 0.0M
2021-05-19 79.50 80.90 79.00 79.50 0.0M
2021-05-18 78.60 80.20 78.60 80.10 0.0M
2021-05-17 76.00 79.40 75.50 79.00 0.0M
2021-05-14 78.80 79.00 77.80 78.10 0.0M
2021-05-13 79.00 79.00 77.40 77.80 0.0M
2021-05-12 77.20 79.80 77.00 78.90 0.0M
2021-05-11 78.10 78.20 76.20 77.50 0.0M
2021-05-10 77.70 79.10 77.40 79.00 0.0M
2021-05-07 76.60 77.20 76.30 77.20 0.0M
2021-05-06 76.30 76.50 75.70 76.50 0.0M
2021-05-05 74.40 76.10 74.40 75.90 0.0M
2021-05-04 74.40 74.80 73.90 74.70 0.0M
2021-05-03 74.80 74.80 73.90 74.40 0.0M
2021-04-30 74.90 75.40 74.00 74.00 0.0M
2021-04-29 74.50 75.50 74.40 75.10 0.0M
2021-04-28 74.90 75.10 74.20 74.40 0.0M
2021-04-27 75.90 75.90 74.10 74.10 0.0M
2021-04-26 74.30 75.40 74.00 75.40 0.0M
2021-04-23 73.80 74.20 73.60 74.10 0.0M
2021-04-22 72.10 73.90 72.10 73.90 0.0M
2021-04-21 71.70 72.10 71.70 72.10 0.0M
2021-04-20 73.20 73.20 71.50 71.80 0.0M
2021-04-19 73.50 74.60 73.20 73.20 0.0M
2021-04-16 73.80 74.10 73.00 73.90 0.0M
2021-04-15 75.00 75.10 72.50 73.50 0.0M
2021-04-14 76.20 76.20 75.00 75.20 0.0M
2021-04-13 76.50 76.50 75.10 75.80 0.0M
2021-04-12 75.30 76.20 73.90 76.20 0.0M
2021-04-09 76.00 76.00 74.60 75.00 0.0M
2021-04-08 75.50 76.00 74.90 76.00 0.0M
2021-04-07 76.00 76.60 75.30 75.60 0.0M
2021-04-06 74.50 76.20 74.40 76.10 0.0M
2021-04-01 74.30 74.50 73.40 74.20 0.0M
2021-03-31 74.30 75.00 73.40 73.70 0.0M
2021-03-30 74.70 74.80 73.70 74.40 0.0M
2021-03-29 73.30 74.50 73.30 74.00 0.0M
2021-03-26 72.50 73.80 71.60 73.60 0.0M
2021-03-25 73.80 73.80 71.80 72.20 0.0M
2021-03-24 74.50 74.50 73.00 73.60 0.0M
2021-03-23 73.90 74.40 73.20 74.20 0.0M
2021-03-22 72.80 73.70 72.50 73.40 0.0M
2021-03-19 73.20 73.40 72.50 73.30 0.0M
2021-03-18 73.80 74.20 73.20 73.70 0.0M
2021-03-17 73.80 74.40 73.00 73.60 0.0M
2021-03-16 72.90 73.50 72.80 73.20 0.0M
2021-03-15 72.10 73.50 72.10 72.70 0.0M
2021-03-12 72.90 72.90 72.10 72.90 0.0M
2021-03-11 71.10 72.90 71.10 72.40 0.0M
2021-03-10 71.00 71.80 70.70 71.60 0.0M
2021-03-09 72.20 72.50 70.70 71.00 0.0M
2021-03-08 70.30 71.80 70.30 71.70 0.0M
2021-03-05 71.40 71.40 70.30 70.80 0.0M
2021-03-04 70.80 71.30 70.40 71.20 0.0M
2021-03-03 71.70 72.40 71.00 71.50 0.0M
2021-03-02 73.20 73.20 71.50 71.70 0.0M
2021-03-01 73.80 73.80 72.50 72.70 0.0M
2021-02-26 70.40 72.80 69.90 72.80 0.0M
2021-02-25 71.10 71.50 70.50 71.00 0.0M
2021-02-24 71.40 71.40 70.40 70.90 0.0M
2021-02-23 71.50 71.50 69.90 70.30 0.0M
2021-02-22 71.50 71.50 70.20 71.10 0.0M
2021-02-19 75.30 75.30 71.00 71.40 0.0M
2021-02-18 76.00 76.90 74.10 74.80 0.0M
2021-02-17 75.90 76.50 74.60 76.20 0.0M
2021-02-16 75.40 76.40 75.30 75.70 0.0M
2021-02-15 74.90 76.80 74.60 76.00 0.0M
2021-02-12 73.70 74.60 73.40 74.40 0.0M
2021-02-11 73.40 74.10 73.40 74.10 0.0M
2021-02-10 73.20 74.60 72.70 74.00 0.0M
2021-02-09 73.50 74.10 73.40 73.70 0.0M
2021-02-08 74.40 74.40 73.70 73.70 0.0M
2021-02-05 73.90 74.90 73.40 74.20 0.0M
2021-02-04 73.70 74.60 73.20 74.30 0.0M
2021-02-03 73.50 73.80 72.50 73.70 0.0M
2021-02-02 72.50 73.40 72.10 72.90 0.0M
2021-02-01 71.50 72.30 71.50 71.70 0.0M
2021-01-29 71.20 72.90 71.00 72.10 0.0M
2021-01-28 71.00 71.70 70.40 71.50 0.0M
2021-01-27 73.60 74.50 71.60 71.90 0.0M
2021-01-26 72.70 74.40 72.70 74.10 0.0M
2021-01-25 73.50 74.20 72.10 72.20 0.0M
2021-01-22 75.60 75.80 73.30 73.60 0.0M
2021-01-21 75.10 77.00 75.10 76.20 0.0M
2021-01-20 72.50 75.20 72.50 75.00 0.0M
2021-01-19 71.70 72.40 71.70 72.20 0.0M
2021-01-18 72.50 72.50 70.70 71.60 0.0M
2021-01-15 72.00 72.80 71.80 72.00 0.0M
2021-01-14 71.00 71.90 70.30 71.80 0.0M
2021-01-13 70.50 70.70 69.60 70.20 0.0M
2021-01-12 69.00 70.40 68.00 70.00 0.0M
2021-01-11 71.80 71.80 68.00 68.40 0.0M
2021-01-08 70.90 73.50 70.60 72.50 0.0M
2021-01-07 67.50 70.70 67.40 70.50 0.0M
2021-01-06 66.30 68.20 66.30 67.00 0.0M
2021-01-05 65.60 66.50 65.60 66.30 0.0M
2021-01-04 63.20 66.90 63.20 65.90 0.0M