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
2023-12-29 53.90 53.90 52.90 53.70 0.0M
2023-12-28 53.50 53.50 52.90 53.40 0.0M
2023-12-27 52.90 53.70 52.50 53.40 0.0M
2023-12-22 52.50 52.60 51.90 52.40 0.0M
2023-12-21 52.90 53.30 52.10 52.30 0.0M
2023-12-20 52.50 53.70 52.50 53.10 0.0M
2023-12-19 52.50 53.10 52.00 52.80 0.0M
2023-12-18 51.20 52.70 51.20 52.70 0.0M
2023-12-15 52.50 52.80 52.00 52.10 0.0M
2023-12-14 51.90 53.00 51.90 52.10 0.0M
2023-12-13 53.00 53.00 52.00 52.20 0.0M
2023-12-12 52.80 53.10 52.30 52.60 0.0M
2023-12-11 52.70 53.40 52.70 53.00 0.0M
2023-12-08 52.50 53.10 52.30 52.70 0.0M
2023-12-07 52.30 52.50 51.60 52.20 0.0M
2023-12-06 53.50 53.60 52.10 52.50 0.0M
2023-12-05 52.50 53.00 52.00 52.70 0.0M
2023-12-04 52.00 53.20 52.00 52.70 0.0M
2023-12-01 51.40 51.70 50.60 51.70 0.0M
2023-11-30 51.40 51.40 50.70 50.90 0.0M
2023-11-29 51.00 52.00 51.00 51.40 0.0M
2023-11-28 51.00 51.40 50.50 51.30 0.0M
2023-11-27 51.30 51.50 51.10 51.20 0.0M
2023-11-24 52.10 52.80 51.20 51.60 0.0M
2023-11-23 51.20 51.40 51.10 51.20 0.0M
2023-11-22 51.00 51.60 51.00 51.30 0.0M
2023-11-21 51.20 51.70 51.00 51.40 0.0M
2023-11-20 51.10 51.50 50.90 51.50 0.0M
2023-11-17 51.00 51.70 50.80 51.10 0.0M
2023-11-16 51.70 51.70 50.80 50.90 0.0M
2023-11-15 52.40 52.70 50.60 51.00 0.0M
2023-11-14 51.00 52.50 50.60 52.20 0.0M
2023-11-13 51.90 51.90 50.30 50.90 0.0M
2023-11-10 51.30 52.10 51.10 51.80 0.0M
2023-11-09 54.00 54.20 51.80 51.80 0.0M
2023-11-08 52.80 53.90 52.80 53.90 0.0M
2023-11-07 53.40 53.60 52.90 53.20 0.0M
2023-11-06 53.70 54.00 53.20 53.90 0.0M
2023-11-03 54.00 54.10 53.60 53.80 0.0M
2023-11-02 51.90 54.90 51.90 53.90 0.0M
2023-11-01 53.50 54.10 52.70 53.10 0.0M
2023-10-31 52.00 53.50 51.40 53.40 0.0M
2023-10-30 51.60 52.00 51.50 51.50 0.0M
2023-10-27 52.00 52.20 51.30 51.30 0.0M
2023-10-26 51.00 52.50 50.70 52.40 0.0M
2023-10-25 52.40 52.40 51.60 51.70 0.0M
2023-10-24 51.00 52.50 51.00 52.50 0.0M
2023-10-23 52.00 52.50 51.40 51.50 0.0M
2023-10-20 52.70 52.90 52.20 52.70 0.0M
2023-10-19 53.70 53.70 52.90 53.00 0.0M
2023-10-18 54.50 54.90 53.90 53.90 0.0M
2023-10-17 54.50 54.70 53.90 54.60 0.0M
2023-10-16 54.00 54.70 53.20 54.60 0.0M
2023-10-13 53.70 54.10 52.70 53.60 0.0M
2023-10-12 55.30 55.40 53.90 54.00 0.0M
2023-10-11 55.30 56.10 55.00 55.10 0.0M
2023-10-10 55.00 56.00 55.00 55.50 0.0M
2023-10-09 53.40 54.80 52.90 54.80 0.0M
2023-10-06 54.00 54.00 52.60 53.60 0.0M
2023-10-05 53.70 54.50 52.60 53.00 0.0M
2023-10-04 53.50 53.60 52.60 53.00 0.0M
2023-10-03 54.10 54.10 53.30 53.40 0.0M
2023-10-02 55.80 56.00 53.90 54.10 0.0M
2023-09-29 54.90 55.70 54.90 55.60 0.0M
2023-09-28 55.40 55.50 52.90 54.70 0.0M
2023-09-27 55.00 56.90 54.00 55.90 0.0M
2023-09-26 53.70 53.80 52.70 53.00 0.0M
2023-09-25 53.90 54.00 53.10 53.90 0.0M
2023-09-22 53.60 54.00 53.20 53.90 0.0M
2023-09-21 53.80 54.20 53.60 53.60 0.0M
2023-09-20 54.10 54.80 53.70 54.40 0.0M
2023-09-19 53.80 54.20 53.70 54.00 0.0M
2023-09-18 54.90 55.00 53.60 53.90 0.0M
2023-09-15 55.50 56.10 54.80 55.00 0.0M
2023-09-14 54.10 55.20 54.10 55.20 0.0M
2023-09-13 54.00 54.80 54.00 54.60 0.0M
2023-09-12 54.40 54.80 53.70 54.20 0.0M
2023-09-11 55.20 55.40 54.70 54.70 0.0M
2023-09-08 54.90 55.40 54.80 55.10 0.0M
2023-09-07 54.40 56.20 54.40 54.80 0.0M
2023-09-06 54.60 55.30 54.50 54.70 0.0M
2023-09-05 55.90 56.00 54.60 54.90 0.0M
2023-09-04 56.20 57.00 56.00 56.10 0.0M
2023-09-01 56.40 56.90 56.00 56.10 0.0M
2023-08-31 55.80 56.60 55.80 56.10 0.0M
2023-08-30 55.10 56.80 55.10 56.10 0.0M
2023-08-29 54.60 55.60 54.60 55.10 0.0M
2023-08-28 54.50 55.10 54.50 54.50 0.0M
2023-08-25 54.50 55.00 54.30 54.30 0.0M
2023-08-24 55.00 55.30 54.20 54.60 0.0M
2023-08-23 54.50 55.50 54.50 54.80 0.0M
2023-08-22 54.60 55.50 54.30 54.50 0.0M
2023-08-21 54.20 54.90 53.90 54.30 0.0M
2023-08-18 54.30 54.30 53.90 54.10 0.0M
2023-08-17 54.50 54.50 54.30 54.40 0.0M
2023-08-16 54.90 55.10 54.60 54.80 0.0M
2023-08-15 55.40 55.40 54.80 55.00 0.0M
2023-08-14 55.20 55.90 55.20 55.30 0.0M
2023-08-11 56.00 56.30 55.30 55.40 0.0M
2023-08-10 55.70 56.30 55.70 56.30 0.0M
2023-08-09 55.80 56.00 55.30 55.50 0.0M
2023-08-08 56.40 56.70 55.80 56.10 0.0M
2023-08-07 56.10 57.20 56.10 56.50 0.0M
2023-08-04 55.80 56.70 55.80 56.20 0.0M
2023-08-03 56.10 56.40 55.70 56.10 0.0M
2023-08-02 56.30 56.60 56.20 56.30 0.0M
2023-08-01 57.60 57.60 56.40 56.50 0.0M
2023-07-31 56.80 57.50 56.70 57.30 0.0M
2023-07-28 56.20 56.80 55.80 56.30 0.0M
2023-07-27 56.60 57.00 56.00 56.20 0.0M
2023-07-26 56.90 57.00 56.50 56.80 0.0M
2023-07-25 56.30 57.00 56.20 56.90 0.0M
2023-07-24 56.30 56.60 55.90 56.50 0.0M
2023-07-21 56.40 56.80 56.30 56.50 0.0M
2023-07-20 56.20 56.80 56.20 56.70 0.0M
2023-07-19 57.00 57.00 56.10 56.30 0.0M
2023-07-18 56.80 57.90 56.60 57.40 0.0M
2023-07-17 57.80 57.80 56.80 57.10 0.0M
2023-07-14 58.00 58.40 57.20 57.50 0.0M
2023-07-13 57.80 58.50 57.60 58.00 0.0M
2023-07-12 57.40 57.90 57.40 57.80 0.0M
2023-07-11 58.20 58.20 57.30 57.60 0.0M
2023-07-10 57.70 57.80 56.60 57.80 0.0M
2023-07-07 56.60 57.70 56.60 57.30 0.0M
2023-07-06 56.70 57.70 56.30 56.90 0.0M
2023-07-05 57.60 57.90 57.00 57.00 0.0M
2023-07-04 57.50 58.50 57.20 58.10 0.0M
2023-07-03 57.90 57.90 56.10 57.60 0.0M
2023-06-30 56.00 56.70 55.50 56.30 0.0M
2023-06-29 56.50 57.00 55.80 55.80 0.0M
2023-06-28 55.80 56.70 55.80 56.50 0.0M
2023-06-27 55.90 56.50 55.40 56.30 0.0M
2023-06-26 56.30 56.50 55.40 55.50 0.0M
2023-06-23 56.00 56.50 55.80 56.30 0.0M
2023-06-22 55.50 56.30 55.50 56.00 0.0M
2023-06-21 56.10 56.10 55.60 55.90 0.0M
2023-06-20 56.90 56.90 56.10 56.50 0.0M
2023-06-19 58.00 58.50 56.90 57.30 0.0M
2023-06-16 57.80 58.10 57.10 57.50 0.0M
2023-06-15 57.70 58.00 57.10 57.70 0.0M
2023-06-14 58.20 58.50 57.70 57.80 0.0M
2023-06-13 58.60 58.60 57.30 58.30 0.0M
2023-06-12 57.00 58.50 57.00 58.20 0.0M
2023-06-09 56.00 56.80 55.50 56.80 0.0M
2023-06-08 55.80 56.30 55.70 56.00 0.0M
2023-06-07 56.20 56.50 55.90 55.90 0.0M
2023-06-06 55.20 56.20 54.80 56.00 0.0M
2023-06-05 55.70 55.90 55.20 55.30 0.0M
2023-06-02 54.90 55.80 54.40 55.70 0.0M
2023-06-01 54.30 55.30 54.00 54.10 0.0M
2023-05-31 54.80 55.20 53.50 53.50 0.4M
2023-05-30 56.10 56.30 54.80 55.40 0.0M
2023-05-29 55.80 56.40 55.60 56.10 0.0M
2023-05-26 56.90 56.90 55.30 55.90 0.0M
2023-05-25 57.50 57.50 55.20 56.20 0.0M
2023-05-24 57.60 58.20 57.30 57.30 0.0M
2023-05-23 58.40 58.40 57.20 57.80 0.0M
2023-05-22 59.00 59.00 57.50 58.50 0.0M
2023-05-19 58.80 59.40 58.40 58.70 0.0M
2023-05-18 58.70 59.10 58.10 58.70 0.0M
2023-05-17 60.00 60.00 58.60 58.80 0.0M
2023-05-16 58.50 60.80 58.50 60.50 0.0M
2023-05-15 57.20 58.60 57.20 57.90 0.0M
2023-05-12 58.30 58.50 57.10 57.70 0.0M
2023-05-11 60.60 61.00 58.70 59.40 0.0M
2023-05-10 61.20 61.20 60.10 60.30 0.0M
2023-05-09 60.80 61.20 60.30 61.10 0.0M
2023-05-08 60.50 61.20 60.40 60.60 0.0M
2023-05-05 61.10 61.10 60.10 60.40 0.0M
2023-05-04 60.90 63.10 60.50 61.80 0.0M
2023-05-03 59.60 60.20 59.20 59.20 0.0M
2023-05-02 59.00 60.20 58.90 59.70 0.0M
2023-04-28 58.20 58.90 58.10 58.80 0.0M
2023-04-27 58.20 58.60 57.20 58.10 0.0M
2023-04-26 58.40 58.40 57.40 57.70 0.0M
2023-04-25 58.80 59.10 57.80 57.80 0.0M
2023-04-24 58.00 59.10 58.00 58.90 0.0M
2023-04-21 59.30 59.30 57.60 58.10 0.0M
2023-04-20 59.30 59.90 58.40 58.80 0.0M
2023-04-19 59.50 60.10 59.20 59.50 0.0M
2023-04-18 59.50 60.00 59.20 59.60 0.0M
2023-04-17 60.00 60.50 59.50 59.50 0.0M
2023-04-14 59.70 60.20 59.70 59.70 0.0M
2023-04-13 60.10 60.40 59.60 59.60 0.0M
2023-04-12 59.70 60.00 59.30 59.80 0.0M
2023-04-11 60.10 60.40 59.60 59.70 0.0M
2023-04-06 59.60 60.20 59.00 59.90 0.0M
2023-04-05 60.20 60.20 58.70 59.20 0.0M
2023-04-04 60.60 60.80 59.80 60.10 0.0M
2023-04-03 61.20 61.20 60.00 60.30 0.0M
2023-03-31 60.00 61.70 59.90 61.10 0.0M
2023-03-30 59.20 60.60 59.20 60.10 0.0M
2023-03-29 59.40 59.90 59.20 59.70 0.0M
2023-03-28 60.20 60.30 59.20 59.30 0.0M
2023-03-27 60.40 60.70 60.10 60.10 0.0M
2023-03-24 60.50 60.50 59.60 60.40 0.0M
2023-03-23 61.60 61.80 60.70 60.90 0.0M
2023-03-22 61.30 62.00 61.30 61.70 0.0M
2023-03-21 60.50 61.70 60.50 61.30 0.0M
2023-03-20 60.20 60.70 59.40 60.50 0.0M
2023-03-17 61.50 61.50 60.30 60.70 0.0M
2023-03-16 60.10 61.20 59.80 60.80 0.0M
2023-03-15 61.30 61.30 59.40 59.50 0.0M
2023-03-14 60.90 61.20 59.80 60.80 0.0M
2023-03-13 61.30 61.30 60.20 60.70 0.0M
2023-03-10 60.70 61.20 60.10 60.90 0.0M
2023-03-09 61.20 61.20 60.30 60.70 0.0M
2023-03-08 61.00 61.20 60.10 61.20 0.0M
2023-03-07 62.40 62.50 61.50 61.70 0.0M
2023-03-06 62.40 62.40 61.70 61.90 0.0M
2023-03-03 62.00 62.80 62.00 62.80 0.0M
2023-03-02 62.30 62.50 62.10 62.30 0.0M
2023-03-01 63.60 63.60 62.90 62.90 0.0M
2023-02-28 63.20 63.60 63.10 63.20 0.0M
2023-02-27 62.60 63.70 62.30 63.00 0.0M
2023-02-24 63.10 63.70 62.50 62.50 0.0M
2023-02-23 64.10 64.20 63.30 63.30 0.0M
2023-02-22 64.40 64.40 63.70 63.80 0.0M
2023-02-21 64.30 65.30 63.90 64.10 0.0M
2023-02-20 63.70 64.20 63.20 64.00 0.0M
2023-02-17 62.90 63.80 62.50 63.50 0.0M
2023-02-16 63.50 64.00 62.90 63.50 0.0M
2023-02-15 62.60 63.50 62.10 63.20 0.0M
2023-02-14 63.50 63.70 62.50 62.50 0.0M
2023-02-13 63.60 63.90 62.60 62.90 0.0M
2023-02-10 63.90 64.00 61.90 63.50 0.0M
2023-02-09 64.90 66.90 63.30 63.50 0.0M
2023-02-08 63.00 64.20 62.70 63.90 0.0M
2023-02-07 63.30 63.30 62.30 62.30 0.0M
2023-02-06 62.00 63.40 62.00 63.20 0.0M
2023-02-03 62.30 63.40 62.30 62.70 0.0M
2023-02-02 62.30 63.30 61.10 62.50 0.0M
2023-02-01 62.00 63.50 61.90 62.00 0.0M
2023-01-31 61.80 62.70 61.50 62.20 0.0M
2023-01-30 62.60 62.90 62.00 62.10 0.0M
2023-01-27 62.40 63.10 62.40 62.70 0.0M
2023-01-26 62.20 62.90 61.90 62.40 0.0M
2023-01-25 62.30 62.90 62.30 62.30 0.0M
2023-01-24 63.90 64.30 63.00 63.00 0.0M
2023-01-23 63.90 64.40 63.40 64.00 0.0M
2023-01-20 64.40 65.00 64.30 64.60 0.0M
2023-01-19 65.80 65.80 63.60 64.40 0.0M
2023-01-18 66.20 66.60 65.00 65.10 0.0M
2023-01-17 65.90 66.30 65.00 65.80 0.0M
2023-01-16 66.10 66.40 65.40 65.40 0.0M
2023-01-13 66.00 66.90 65.90 65.90 0.0M
2023-01-12 65.00 66.60 65.00 66.40 0.0M
2023-01-11 65.70 66.00 65.00 65.20 0.0M
2023-01-10 65.50 66.90 65.20 65.20 0.0M
2023-01-09 66.40 67.10 66.00 66.70 0.0M
2023-01-06 66.30 67.00 66.00 66.10 0.0M
2023-01-05 66.50 67.10 66.50 66.90 0.0M
2023-01-04 66.50 67.30 65.90 66.40 0.0M
2023-01-03 64.90 66.70 64.60 66.00 0.0M
2023-01-02 64.50 64.60 64.20 64.40 0.0M