KWS SAAT AG

KWSG
🏛️ germany →
65.10
Last Update: 2025-09-26
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
2022-12-30 64.10 64.60 64.10 64.10 0.0M
2022-12-29 63.80 64.60 63.60 64.50 0.0M
2022-12-28 63.20 64.40 63.20 64.00 0.0M
2022-12-27 62.90 64.00 62.60 63.80 0.0M
2022-12-23 62.50 63.50 62.50 62.80 0.0M
2022-12-22 63.10 63.40 61.60 62.20 0.0M
2022-12-21 62.30 63.50 62.30 63.00 0.0M
2022-12-20 61.10 62.60 60.60 62.00 0.0M
2022-12-19 61.20 62.10 60.00 61.80 0.0M
2022-12-16 60.40 61.40 59.50 61.40 0.0M
2022-12-15 61.00 61.00 59.90 60.40 0.0M
2022-12-14 61.50 61.50 60.90 61.40 0.0M
2022-12-13 61.70 63.10 61.70 62.00 0.0M
2022-12-12 64.20 64.20 61.40 61.40 0.0M
2022-12-09 63.20 64.30 63.10 63.90 0.0M
2022-12-08 64.00 64.00 62.70 63.30 0.0M
2022-12-07 65.40 65.40 63.50 63.50 0.0M
2022-12-06 67.00 67.00 64.90 66.40 0.0M
2022-12-05 66.60 66.60 65.60 66.60 0.0M
2022-12-02 66.40 67.50 65.40 66.50 0.0M
2022-12-01 66.80 66.90 65.50 66.60 0.0M
2022-11-30 64.80 66.30 64.50 65.80 0.0M
2022-11-29 65.10 65.40 64.30 65.40 0.0M
2022-11-28 66.00 66.50 64.70 65.00 0.0M
2022-11-25 66.90 66.90 65.80 66.50 0.0M
2022-11-24 66.50 67.20 66.50 66.80 0.0M
2022-11-23 65.40 66.00 64.50 66.00 0.0M
2022-11-22 64.40 65.50 63.90 65.20 0.0M
2022-11-21 63.00 65.50 63.00 64.10 0.0M
2022-11-18 62.20 64.50 61.90 63.30 0.0M
2022-11-17 61.10 61.90 60.90 61.70 0.0M
2022-11-16 61.80 61.90 60.30 61.30 0.0M
2022-11-15 61.60 62.10 60.90 61.60 0.0M
2022-11-14 63.00 63.00 59.30 61.40 0.0M
2022-11-11 61.30 62.80 61.00 62.10 0.0M
2022-11-10 60.30 61.30 60.00 60.80 0.0M
2022-11-09 60.80 60.80 59.60 60.40 0.0M
2022-11-08 61.30 61.40 60.70 61.10 0.0M
2022-11-07 61.30 61.40 60.70 61.30 0.0M
2022-11-04 60.30 61.50 60.10 61.40 0.0M
2022-11-03 60.10 60.50 59.70 59.90 0.0M
2022-11-02 60.90 61.20 59.60 60.60 0.0M
2022-11-01 59.30 60.50 59.30 60.50 0.0M
2022-10-31 59.70 60.10 58.50 58.80 0.0M
2022-10-28 59.50 60.20 59.50 60.00 0.0M
2022-10-27 60.00 60.60 59.30 59.90 0.0M
2022-10-26 59.60 60.30 59.00 60.20 0.0M
2022-10-25 58.80 59.30 58.50 59.30 0.0M
2022-10-24 58.80 59.20 58.30 58.40 0.0M
2022-10-21 57.50 59.00 57.50 58.70 0.0M
2022-10-20 58.20 59.70 58.20 58.90 0.0M
2022-10-19 57.60 58.90 57.00 58.50 0.0M
2022-10-18 57.80 59.10 56.60 58.20 0.0M
2022-10-17 56.70 57.40 55.90 56.90 0.0M
2022-10-14 57.50 57.60 56.40 56.70 0.0M
2022-10-13 55.00 56.80 54.60 56.80 0.0M
2022-10-12 56.20 56.40 55.30 55.30 0.0M
2022-10-11 56.40 56.90 56.00 56.60 0.0M
2022-10-10 56.80 57.50 56.60 56.80 0.0M
2022-10-07 57.20 57.30 56.50 57.00 0.0M
2022-10-06 58.30 58.30 56.50 56.70 0.0M
2022-10-05 58.50 58.50 57.90 57.90 0.0M
2022-10-04 57.10 58.50 57.10 58.50 0.0M
2022-10-03 55.80 56.90 55.30 56.90 0.0M
2022-09-30 56.00 56.70 55.60 56.60 0.0M
2022-09-29 57.10 57.70 54.30 55.90 0.0M
2022-09-28 56.50 56.50 54.60 56.10 0.0M
2022-09-27 56.60 58.00 55.90 56.90 0.0M
2022-09-26 57.00 57.10 56.00 56.20 0.0M
2022-09-23 59.40 59.50 56.10 57.30 0.0M
2022-09-22 58.60 60.20 58.20 59.20 0.0M
2022-09-21 62.20 62.20 58.60 58.90 0.0M
2022-09-20 62.30 63.10 62.20 62.50 0.0M
2022-09-19 61.10 62.10 60.20 62.10 0.0M
2022-09-16 61.10 61.20 60.10 61.20 0.0M
2022-09-15 60.70 61.00 59.80 60.70 0.0M
2022-09-14 61.20 61.20 60.50 60.80 0.0M
2022-09-13 63.50 63.50 59.80 61.30 0.0M
2022-09-12 63.60 63.70 63.10 63.20 0.0M
2022-09-09 62.10 63.80 61.80 63.40 0.0M
2022-09-08 62.30 62.50 61.70 62.40 0.0M
2022-09-07 61.10 62.10 60.50 61.90 0.0M
2022-09-06 60.90 60.90 60.20 60.80 0.0M
2022-09-05 60.80 61.30 60.20 60.50 0.0M
2022-09-02 62.70 63.00 62.50 62.60 0.0M
2022-09-01 61.00 62.90 59.70 62.90 0.0M
2022-08-31 60.10 60.60 59.50 60.60 0.0M
2022-08-30 59.90 60.50 59.10 59.80 0.0M
2022-08-29 58.30 59.90 58.00 59.90 0.0M
2022-08-26 61.30 61.40 60.00 60.20 0.0M
2022-08-25 60.50 61.30 60.40 61.00 0.0M
2022-08-24 60.00 60.60 59.20 60.40 0.0M
2022-08-23 58.80 60.30 58.70 60.20 0.0M
2022-08-22 60.50 60.50 59.00 59.30 0.0M
2022-08-19 60.40 61.40 59.50 61.40 0.0M
2022-08-18 60.20 60.50 59.50 60.10 0.0M
2022-08-17 61.40 62.00 60.30 60.30 0.0M
2022-08-16 61.50 61.50 59.70 61.00 0.0M
2022-08-15 61.00 62.50 60.90 61.60 0.0M
2022-08-12 61.00 61.20 60.70 61.00 0.0M
2022-08-11 60.40 62.00 60.40 60.90 0.0M
2022-08-10 59.20 60.30 58.00 60.20 0.0M
2022-08-09 59.90 60.00 59.30 59.60 0.0M
2022-08-08 60.10 60.20 59.30 59.90 0.0M
2022-08-05 61.30 61.30 59.70 60.10 0.0M
2022-08-04 61.10 61.40 60.50 60.90 0.0M
2022-08-03 58.70 61.10 58.20 61.10 0.0M
2022-08-02 59.60 59.60 58.80 59.40 0.0M
2022-08-01 60.10 60.10 59.30 59.60 0.0M
2022-07-29 59.90 60.60 59.60 59.70 0.0M
2022-07-28 58.80 59.50 58.50 59.40 0.0M
2022-07-27 59.50 59.50 58.60 58.90 0.0M
2022-07-26 58.80 59.30 58.10 59.30 0.0M
2022-07-25 57.70 59.90 56.60 58.50 0.0M
2022-07-22 56.20 57.00 56.20 56.70 0.0M
2022-07-21 56.50 57.20 56.30 56.60 0.0M
2022-07-20 57.00 57.80 56.30 57.10 0.0M
2022-07-19 56.60 57.60 56.20 57.30 0.0M
2022-07-18 54.10 56.90 54.10 56.40 0.0M
2022-07-15 54.20 54.30 53.50 54.30 0.0M
2022-07-14 55.20 55.20 53.80 53.90 0.0M
2022-07-13 55.40 55.50 54.00 54.70 0.0M
2022-07-12 55.50 55.90 54.40 55.70 0.0M
2022-07-11 57.20 57.20 55.70 55.70 0.0M
2022-07-08 57.10 57.60 56.40 57.10 0.0M
2022-07-07 57.20 57.40 56.50 57.20 0.0M
2022-07-06 55.70 56.90 55.70 56.80 0.0M
2022-07-05 56.70 56.70 55.10 55.10 0.0M
2022-07-04 56.90 57.00 56.00 56.10 0.0M
2022-07-01 57.20 57.20 55.90 56.50 0.0M
2022-06-30 57.10 57.10 55.30 56.50 0.0M
2022-06-29 58.20 58.20 56.30 57.20 0.0M
2022-06-28 57.40 59.10 57.40 58.60 0.0M
2022-06-27 56.50 58.20 56.50 57.90 0.0M
2022-06-24 56.70 56.70 55.50 56.20 0.0M
2022-06-23 58.40 58.40 55.10 56.10 0.0M
2022-06-22 58.70 58.70 57.10 57.70 0.0M
2022-06-21 59.20 60.10 58.90 59.30 0.0M
2022-06-20 60.00 61.00 58.60 59.20 0.0M
2022-06-17 59.40 60.00 58.80 60.00 0.0M
2022-06-16 61.00 61.00 58.70 59.10 0.0M
2022-06-15 60.50 60.80 59.90 60.50 0.0M
2022-06-14 60.60 60.90 59.10 59.90 0.0M
2022-06-13 60.20 60.70 59.70 60.60 0.0M
2022-06-10 62.20 62.20 60.90 61.10 0.0M
2022-06-09 62.70 63.40 62.10 62.70 0.0M
2022-06-08 62.70 63.10 62.20 63.10 0.0M
2022-06-07 63.30 63.30 61.80 62.40 0.0M
2022-06-06 62.90 63.80 62.80 63.50 0.0M
2022-06-03 62.10 62.90 62.10 62.90 0.0M
2022-06-02 61.90 62.10 61.40 61.90 0.0M
2022-06-01 62.40 62.40 61.30 61.90 0.0M
2022-05-31 62.10 62.10 60.80 61.60 0.0M
2022-05-30 61.80 62.90 61.70 62.00 0.0M
2022-05-27 60.80 62.10 60.50 62.10 0.0M
2022-05-26 60.60 60.70 60.10 60.50 0.0M
2022-05-25 62.10 62.10 60.30 60.60 0.0M
2022-05-24 60.00 62.70 59.50 62.50 0.0M
2022-05-23 60.00 60.70 59.70 60.40 0.0M
2022-05-20 60.40 61.40 59.90 60.30 0.0M
2022-05-19 60.40 61.00 59.10 60.70 0.0M
2022-05-18 62.50 62.60 60.10 61.00 0.0M
2022-05-17 60.90 62.50 60.90 62.50 0.0M
2022-05-16 62.80 62.80 60.70 61.00 0.0M
2022-05-13 61.60 62.80 61.00 62.50 0.0M
2022-05-12 61.20 61.80 59.50 61.20 0.0M
2022-05-11 62.00 62.80 61.10 62.80 0.0M
2022-05-10 62.20 62.80 61.80 62.30 0.0M
2022-05-09 63.60 63.70 61.50 62.00 0.0M
2022-05-06 65.00 65.00 62.80 63.80 0.0M
2022-05-05 66.00 66.50 64.70 64.70 0.0M
2022-05-04 66.80 67.50 66.00 67.00 0.0M
2022-05-03 69.30 69.30 66.80 67.00 0.0M
2022-05-02 70.00 70.00 67.00 68.20 0.0M
2022-04-29 67.10 70.40 66.80 70.20 0.0M
2022-04-28 67.10 67.80 66.50 66.90 0.0M
2022-04-27 66.50 66.90 65.40 66.50 0.0M
2022-04-26 67.30 68.10 66.20 66.60 0.0M
2022-04-25 67.10 68.20 66.50 67.40 0.0M
2022-04-22 69.10 69.60 68.00 68.30 0.0M
2022-04-21 68.70 70.40 68.70 69.90 0.0M
2022-04-20 66.80 68.80 66.80 68.80 0.0M
2022-04-19 68.90 68.90 66.90 67.50 0.0M
2022-04-14 68.60 69.00 67.90 68.40 0.0M
2022-04-13 68.30 68.40 66.90 68.00 0.0M
2022-04-12 66.30 68.00 66.30 67.90 0.0M
2022-04-11 67.30 67.50 66.40 67.50 0.0M
2022-04-08 64.90 67.00 64.90 67.00 0.0M
2022-04-07 65.10 65.90 64.80 65.30 0.0M
2022-04-06 66.20 67.00 64.30 65.10 0.0M
2022-04-05 66.40 67.60 66.30 66.70 0.0M
2022-04-04 67.10 67.20 66.20 66.80 0.0M
2022-04-01 66.50 67.40 65.90 67.10 0.0M
2022-03-31 67.20 67.20 65.00 65.70 0.0M
2022-03-30 67.90 67.90 66.00 66.50 0.0M
2022-03-29 68.30 68.50 67.20 67.80 0.0M
2022-03-28 67.10 68.40 67.00 67.10 0.0M
2022-03-25 67.60 67.90 66.90 67.20 0.0M
2022-03-24 67.20 67.60 66.50 67.10 0.0M
2022-03-23 68.50 68.50 66.70 67.50 0.0M
2022-03-22 67.10 68.60 66.80 68.40 0.0M
2022-03-21 65.60 67.10 65.30 66.60 0.0M
2022-03-18 64.90 65.10 63.80 65.10 0.0M
2022-03-17 64.90 65.00 64.10 64.60 0.0M
2022-03-16 62.50 64.50 62.50 64.00 0.0M
2022-03-15 62.40 62.80 61.40 62.10 0.0M
2022-03-14 61.50 62.80 61.00 62.80 0.0M
2022-03-11 60.20 61.00 60.00 60.30 0.0M
2022-03-10 60.80 61.30 58.90 60.50 0.1M
2022-03-09 60.00 61.00 57.90 60.60 0.0M
2022-03-08 55.70 58.60 55.40 57.50 0.0M
2022-03-07 58.90 58.90 56.00 56.10 0.0M
2022-03-04 61.30 62.20 58.40 59.90 0.0M
2022-03-03 64.90 64.90 62.70 62.70 0.0M
2022-03-02 65.00 65.00 63.30 64.10 0.0M
2022-03-01 64.50 66.70 64.00 64.50 0.0M
2022-02-28 64.50 66.20 64.50 65.30 0.0M
2022-02-25 66.80 67.50 65.30 67.50 0.0M
2022-02-24 67.00 67.00 63.90 64.30 0.0M
2022-02-23 67.90 68.60 66.90 67.50 0.0M
2022-02-22 68.40 68.80 67.30 67.30 0.0M
2022-02-21 69.80 70.20 68.60 68.90 0.0M
2022-02-18 70.20 70.70 69.50 69.70 0.0M
2022-02-17 70.50 70.80 69.40 69.80 0.0M
2022-02-16 70.30 70.90 69.80 70.20 0.0M
2022-02-15 69.20 70.50 68.10 70.00 0.0M
2022-02-14 68.10 68.70 66.10 67.50 0.0M
2022-02-11 68.30 68.50 68.00 68.30 0.0M
2022-02-10 68.90 69.30 68.30 68.60 0.0M
2022-02-09 66.10 68.50 66.10 68.40 0.0M
2022-02-08 68.20 68.20 66.10 66.40 0.0M
2022-02-07 67.30 68.10 67.10 67.50 0.0M
2022-02-04 67.70 68.20 67.20 67.60 0.0M
2022-02-03 69.50 69.50 67.90 68.00 0.0M
2022-02-02 68.80 70.40 68.70 69.10 0.0M
2022-02-01 69.80 69.80 67.60 68.40 0.0M
2022-01-31 67.50 69.30 67.50 69.00 0.0M
2022-01-28 68.60 69.00 66.30 66.60 0.0M
2022-01-27 67.90 69.30 67.10 69.30 0.0M
2022-01-26 69.00 69.80 67.90 68.40 0.0M
2022-01-25 67.20 67.80 66.30 67.00 0.0M
2022-01-24 69.40 69.70 65.30 66.30 0.0M
2022-01-21 70.10 70.40 69.10 69.50 0.0M
2022-01-20 70.80 71.30 69.90 70.20 0.0M
2022-01-19 70.40 71.20 69.90 70.20 0.0M
2022-01-18 71.20 71.70 70.20 70.40 0.0M
2022-01-17 75.60 75.60 71.10 72.00 0.0M
2022-01-14 75.00 75.70 74.50 75.70 0.0M
2022-01-13 75.30 76.70 75.10 75.30 0.0M
2022-01-12 74.80 76.50 74.60 75.80 0.0M
2022-01-11 74.70 75.50 74.60 74.90 0.0M
2022-01-10 75.60 75.60 74.50 74.60 0.0M
2022-01-07 75.20 75.20 74.50 74.80 0.0M
2022-01-06 76.90 76.90 75.10 75.10 0.0M
2022-01-05 74.10 76.80 74.10 76.50 0.0M
2022-01-04 74.80 74.80 74.10 74.20 0.0M
2022-01-03 73.00 74.70 73.00 74.70 0.0M