U.S. markets open in 2 hours 23 minutes
F S&P 500
5,473.50 -6.00 (-0.11%) F Dow Jones
40,841.00 -41.00 (-0.10%) F Nasdaq
18,644.00 -48.25 (-0.26%) E-mini Russell 2000 Index Futur
2,095.90 -6.40 (-0.30%) Petróleo
67.95 -0.76 (-1.11%) Oro
2,535.20 +2.50 (+0.10%)
KWS SAAT SE & Co. KGaA (KWS.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:23PM CEST. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 65.80 | 65.80 | 65.20 | 65.20 | 65.20 | 227 |
| 09 sept 2024 | 64.70 | 65.80 | 64.10 | 65.20 | 65.20 | 9,425 |
| 06 sept 2024 | 66.70 | 66.70 | 64.00 | 64.10 | 64.10 | 15,242 |
| 05 sept 2024 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | 2,181 |
| 04 sept 2024 | 66.20 | 67.50 | 65.90 | 67.30 | 67.30 | 5,664 |
| 03 sept 2024 | 67.80 | 67.80 | 66.90 | 67.10 | 67.10 | 4,772 |
| 02 sept 2024 | 68.00 | 68.10 | 67.40 | 67.90 | 67.90 | 8,112 |
| 30 ago 2024 | 67.60 | 68.90 | 67.30 | 68.30 | 68.30 | 11,753 |
| 29 ago 2024 | 67.10 | 68.00 | 67.00 | 67.40 | 67.40 | 15,256 |
| 28 ago 2024 | 66.60 | 67.70 | 65.70 | 67.70 | 67.70 | 34,944 |
| 27 ago 2024 | 66.50 | 66.70 | 66.10 | 66.70 | 66.70 | 6,880 |
| 26 ago 2024 | 67.00 | 67.00 | 66.10 | 66.50 | 66.50 | 5,915 |
| 23 ago 2024 | 67.00 | 67.00 | 65.60 | 66.70 | 66.70 | 4,607 |
| 22 ago 2024 | 65.70 | 66.40 | 65.60 | 66.30 | 66.30 | 4,042 |
| 21 ago 2024 | 65.80 | 66.30 | 65.50 | 65.80 | 65.80 | 7,815 |
| 20 ago 2024 | 67.00 | 67.00 | 66.00 | 66.10 | 66.10 | 7,905 |
| 19 ago 2024 | 65.80 | 67.00 | 65.80 | 66.70 | 66.70 | 12,490 |
| 16 ago 2024 | 64.00 | 67.10 | 64.00 | 66.20 | 66.20 | 35,807 |
| 15 ago 2024 | 65.40 | 65.40 | 64.70 | 65.40 | 65.40 | 6,019 |
| 14 ago 2024 | 64.10 | 65.40 | 63.60 | 65.40 | 65.40 | 8,303 |
| 13 ago 2024 | 63.60 | 64.70 | 63.10 | 64.50 | 64.50 | 6,976 |
| 12 ago 2024 | 64.50 | 65.20 | 64.00 | 64.50 | 64.50 | 15,033 |
| 09 ago 2024 | 64.90 | 66.00 | 64.00 | 64.30 | 64.30 | - |
| 08 ago 2024 | 63.40 | 65.00 | 62.90 | 65.00 | 65.00 | 11,461 |
| 07 ago 2024 | 63.70 | 64.90 | 63.50 | 64.20 | 64.20 | 10,134 |
| 06 ago 2024 | 62.60 | 64.00 | 62.50 | 63.40 | 63.40 | 13,483 |
| 05 ago 2024 | 62.40 | 63.30 | 61.00 | 62.80 | 62.80 | 31,971 |
| 02 ago 2024 | 63.60 | 64.80 | 63.50 | 64.00 | 64.00 | 15,207 |
| 01 ago 2024 | 64.20 | 64.50 | 63.60 | 64.00 | 64.00 | 8,276 |
| 31 jul 2024 | 64.00 | 64.80 | 63.90 | 64.20 | 64.20 | 5,886 |
| 30 jul 2024 | 64.10 | 64.60 | 64.00 | 64.00 | 64.00 | 4,840 |
| 29 jul 2024 | 64.00 | 64.70 | 64.00 | 64.00 | 64.00 | 7,132 |
| 26 jul 2024 | 64.10 | 64.70 | 64.00 | 64.60 | 64.60 | 10,118 |
| 25 jul 2024 | 63.70 | 64.50 | 63.50 | 64.20 | 64.20 | 10,705 |
| 24 jul 2024 | 64.00 | 64.50 | 63.50 | 64.10 | 64.10 | 5,780 |
| 23 jul 2024 | 64.00 | 64.40 | 63.70 | 64.00 | 64.00 | 11,172 |
| 22 jul 2024 | 62.60 | 64.40 | 62.60 | 64.00 | 64.00 | 7,429 |
| 19 jul 2024 | 63.80 | 64.60 | 63.10 | 64.20 | 64.20 | 10,810 |
| 18 jul 2024 | 63.80 | 64.70 | 63.50 | 64.10 | 64.10 | 6,790 |
| 17 jul 2024 | 63.50 | 64.40 | 63.20 | 63.70 | 63.70 | 22,198 |
| 16 jul 2024 | 63.40 | 63.70 | 62.50 | 63.50 | 63.50 | 13,098 |
| 15 jul 2024 | 62.90 | 63.40 | 62.30 | 63.40 | 63.40 | 5,545 |
| 12 jul 2024 | 61.00 | 63.00 | 60.90 | 62.80 | 62.80 | 5,342 |
| 11 jul 2024 | 62.50 | 63.40 | 62.50 | 63.10 | 63.10 | 6,295 |
| 10 jul 2024 | 62.20 | 63.50 | 62.20 | 62.90 | 62.90 | 9,449 |
| 09 jul 2024 | 63.40 | 64.60 | 63.40 | 63.60 | 63.60 | 17,638 |
| 08 jul 2024 | 61.80 | 63.90 | 61.80 | 63.60 | 63.60 | 15,519 |
| 05 jul 2024 | 60.00 | 62.10 | 60.00 | 61.90 | 61.90 | 13,098 |
| 04 jul 2024 | 60.40 | 60.90 | 60.00 | 60.00 | 60.00 | 2,323 |
| 03 jul 2024 | 59.20 | 61.00 | 59.10 | 61.00 | 61.00 | 11,034 |
| 02 jul 2024 | 60.90 | 60.90 | 59.20 | 59.30 | 59.30 | 3,711 |
| 01 jul 2024 | 60.00 | 61.00 | 59.70 | 60.30 | 60.30 | 7,891 |
| 28 jun 2024 | 59.90 | 60.30 | 58.70 | 59.60 | 59.60 | 9,759 |
| 27 jun 2024 | 59.40 | 60.40 | 59.40 | 60.20 | 60.20 | 14,826 |
| 26 jun 2024 | 60.10 | 60.10 | 59.50 | 59.60 | 59.60 | 4,032 |
| 25 jun 2024 | 60.40 | 61.10 | 60.00 | 60.20 | 60.20 | 7,399 |
| 24 jun 2024 | 60.40 | 61.00 | 60.10 | 60.90 | 60.90 | 10,918 |
| 21 jun 2024 | 60.60 | 60.80 | 60.30 | 60.50 | 60.50 | 19,325 |
| 20 jun 2024 | 59.70 | 61.30 | 59.50 | 60.80 | 60.80 | 26,294 |
| 19 jun 2024 | 58.80 | 60.50 | 58.10 | 59.80 | 59.80 | 18,722 |
| 18 jun 2024 | 59.00 | 59.10 | 57.90 | 58.00 | 58.00 | 4,502 |
| 17 jun 2024 | 57.80 | 58.90 | 57.50 | 58.70 | 58.70 | 12,441 |
| 14 jun 2024 | 59.80 | 59.80 | 57.70 | 58.30 | 58.30 | 17,016 |
| 13 jun 2024 | 59.70 | 60.10 | 59.00 | 59.00 | 59.00 | 7,819 |
| 12 jun 2024 | 59.50 | 59.80 | 59.20 | 59.50 | 59.50 | 4,945 |
| 11 jun 2024 | 60.80 | 61.20 | 58.90 | 59.50 | 59.50 | 11,460 |
| 10 jun 2024 | 60.10 | 61.00 | 59.10 | 60.50 | 60.50 | 33,354 |
| 07 jun 2024 | 61.10 | 61.70 | 60.80 | 60.80 | 60.80 | 16,815 |
| 06 jun 2024 | 62.50 | 62.90 | 61.10 | 61.30 | 61.30 | 9,471 |
| 05 jun 2024 | 62.50 | 62.70 | 61.80 | 62.60 | 62.60 | 16,110 |
| 04 jun 2024 | 62.80 | 63.00 | 61.90 | 62.20 | 62.20 | 25,933 |
| 03 jun 2024 | 63.00 | 63.30 | 61.20 | 62.90 | 62.90 | 33,858 |
| 31 may 2024 | 60.40 | 63.30 | 60.40 | 63.00 | 63.00 | 45,729 |
| 30 may 2024 | 58.60 | 60.50 | 57.90 | 60.50 | 60.50 | 13,793 |
| 29 may 2024 | 59.40 | 59.40 | 57.60 | 57.60 | 57.60 | 16,388 |
| 28 may 2024 | 60.00 | 60.40 | 59.40 | 59.40 | 59.40 | 9,130 |
| 27 may 2024 | 59.60 | 60.50 | 59.00 | 60.10 | 60.10 | 18,549 |
| 24 may 2024 | 57.30 | 60.20 | 57.30 | 59.60 | 59.60 | 43,143 |
| 23 may 2024 | 57.50 | 57.80 | 57.00 | 57.50 | 57.50 | 8,351 |
| 22 may 2024 | 57.00 | 57.80 | 56.50 | 57.50 | 57.50 | 6,695 |
| 21 may 2024 | 57.00 | 58.30 | 56.80 | 57.90 | 57.90 | 12,390 |
| 20 may 2024 | 57.10 | 58.00 | 57.10 | 57.30 | 57.30 | 5,969 |
| 17 may 2024 | 58.50 | 58.50 | 56.80 | 57.30 | 57.30 | 9,298 |
| 16 may 2024 | 58.50 | 58.50 | 56.80 | 57.30 | 57.30 | 11,981 |
| 15 may 2024 | 58.90 | 58.90 | 57.00 | 58.50 | 58.50 | 13,366 |
| 14 may 2024 | 57.40 | 60.00 | 57.10 | 58.40 | 58.40 | 22,414 |
| 13 may 2024 | 56.20 | 58.20 | 56.00 | 57.40 | 57.40 | 19,352 |
| 10 may 2024 | 55.00 | 57.30 | 54.80 | 56.30 | 56.30 | 14,394 |
| 09 may 2024 | 53.60 | 55.40 | 53.30 | 55.20 | 55.20 | 6,290 |
| 08 may 2024 | 54.60 | 55.00 | 53.90 | 54.00 | 54.00 | 3,765 |
| 07 may 2024 | 54.80 | 54.80 | 53.60 | 54.50 | 54.50 | 9,958 |
| 06 may 2024 | 54.60 | 54.60 | 53.50 | 54.30 | 54.30 | 8,783 |
| 03 may 2024 | 53.20 | 55.60 | 53.20 | 54.90 | 54.90 | 22,308 |
| 02 may 2024 | 50.80 | 53.40 | 50.50 | 53.00 | 53.00 | 23,274 |
| 30 abr 2024 | 49.25 | 53.00 | 49.10 | 51.50 | 51.50 | 75,399 |
| 29 abr 2024 | 47.45 | 49.15 | 47.45 | 48.90 | 48.90 | 15,756 |
| 26 abr 2024 | 47.20 | 47.60 | 46.55 | 47.35 | 47.35 | 9,238 |
| 25 abr 2024 | 48.35 | 48.65 | 47.35 | 47.60 | 47.60 | 19,461 |
| 24 abr 2024 | 47.65 | 48.85 | 47.65 | 48.35 | 48.35 | 5,168 |
| 23 abr 2024 | 46.90 | 47.50 | 46.55 | 47.50 | 47.50 | 8,785 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.