U.S. markets closed

KWS SAAT SE & Co. KGaA (KWS.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
57.300.00 (0.00%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202458.5058.5056.8057.3057.309,298
16 may 202458.5058.5056.8057.3057.3011,981
15 may 202458.9058.9057.0058.5058.5013,366
14 may 202457.4060.0057.1058.4058.4022,414
13 may 202456.2058.2056.0057.4057.4019,352
10 may 202455.0057.3054.8056.3056.3014,394
09 may 202453.6055.4053.3055.2055.206,290
08 may 202454.6055.0053.9054.0054.003,765
07 may 202454.8054.8053.6054.5054.509,958
06 may 202454.6054.6053.5054.3054.308,783
03 may 202453.2055.6053.2054.9054.9022,308
02 may 202450.8053.4050.5053.0053.0023,274
30 abr 202449.2553.0049.1051.5051.5075,399
29 abr 202447.4549.1547.4548.9048.9015,756
26 abr 202447.2047.6046.5547.3547.359,238
25 abr 202448.3548.6547.3547.6047.6019,461
24 abr 202447.6548.8547.6548.3548.355,168
23 abr 202446.9047.5046.5547.5047.508,785
22 abr 202447.0047.0046.5546.9546.955,628
19 abr 202447.4047.4046.5046.9046.904,412
18 abr 202447.0047.2546.8047.2047.202,661
17 abr 202447.2547.9546.6046.7546.759,914
16 abr 202447.5547.7046.9047.3547.356,537
15 abr 202449.0049.0047.6047.7547.758,223
12 abr 202449.6050.1048.6549.0049.007,669
11 abr 202449.8550.3048.8049.0549.059,447
10 abr 202449.6050.3049.6050.0050.005,906
09 abr 202449.7050.2049.4049.7549.758,297
08 abr 202449.9550.2049.5050.0050.008,721
05 abr 202449.5049.6549.0049.6549.656,715
04 abr 202449.2049.9049.1049.7549.754,900
03 abr 202448.8549.5548.8549.3549.356,551
02 abr 202449.9050.0048.7048.8048.808,857
28 mar 202449.8050.2049.3549.5549.558,191
27 mar 202449.9550.1049.6050.0050.0017,197
26 mar 202449.5051.2049.2549.7049.7036,021
25 mar 202446.7047.2046.5046.7046.709,411
22 mar 202447.1047.1046.5546.8046.806,312
21 mar 202447.2047.2046.5047.2047.2012,448
20 mar 202446.5547.0046.2546.8546.854,876
19 mar 202446.5047.0546.3046.6046.607,539
18 mar 202446.5047.1046.5046.7046.706,712
15 mar 202447.1547.1546.3046.6546.6510,256
14 mar 202447.0547.8046.7546.7546.7511,178
13 mar 202447.6047.6047.1547.1547.153,333
12 mar 202446.8047.8046.3547.5047.509,208
11 mar 202446.6546.9546.4046.9546.9512,013
08 mar 202446.9046.9546.3046.3546.355,131
07 mar 202446.4047.0046.4046.8046.807,659
06 mar 202446.4046.8546.4046.4546.4510,906
05 mar 202445.7546.5545.7546.5046.508,533
04 mar 202447.0047.0045.8546.0046.007,693
01 mar 202446.8546.8546.1046.8046.8014,017
29 feb 202446.2546.8045.9546.4546.459,881
28 feb 202446.1046.5045.8546.2546.2525,786
27 feb 202446.0546.8045.3546.2546.259,167
26 feb 202445.9546.3045.4545.7045.706,524
23 feb 202446.9047.1045.8546.1046.1013,792
22 feb 202447.2047.2046.4546.5546.5516,297
21 feb 202446.6547.6046.4047.1547.1516,704
20 feb 202447.3547.5046.4046.4046.409,242
19 feb 202446.9047.8046.3547.6047.6012,859
16 feb 202448.7548.7546.4046.8546.8526,747
15 feb 202446.9549.0046.7047.5547.5521,130
14 feb 202447.3047.3046.0046.4046.4022,917
13 feb 202448.5049.2047.1047.7047.7017,617
12 feb 202448.5049.3048.2048.7548.7525,627
09 feb 202447.9548.6047.5048.3048.3024,174
08 feb 202451.2051.2046.6046.9546.9566,518
07 feb 202452.1052.7051.6051.6051.6010,455
06 feb 202452.3052.8052.2052.3052.306,551
05 feb 202451.7053.1051.7052.6052.608,784
02 feb 202452.5052.8051.7051.9051.908,048
01 feb 202452.4052.4051.9051.9051.905,168
31 ene 202452.5052.5051.8052.1052.105,439
30 ene 202451.8052.5051.8052.4052.404,945
29 ene 202452.6052.6052.0052.4052.404,194
26 ene 202452.4052.6052.0052.1052.106,660
25 ene 202452.4052.9052.4052.9052.904,732
24 ene 202452.8053.4052.6052.9052.905,417
23 ene 202452.6053.0052.3052.5052.508,284
22 ene 202452.6052.6052.1052.1052.109,464
19 ene 202451.4052.7051.4052.3052.3012,201
18 ene 202450.8051.2050.4050.9050.907,940
17 ene 202451.5051.6050.9051.1051.105,182
16 ene 202451.3052.0051.1051.8051.806,837
15 ene 202451.8051.8051.1051.3051.309,747
12 ene 202451.9052.2051.4051.7051.7010,151
11 ene 202452.2052.9051.5051.5051.5010,046
10 ene 202452.3052.5051.9051.9051.903,901
09 ene 202452.4052.4051.9052.0052.005,372
08 ene 202452.1052.3051.7052.1052.1010,613
05 ene 202452.5052.6051.9052.1052.105,303
04 ene 202452.3052.9052.0052.7052.708,032
03 ene 202453.0053.5052.2052.2052.206,688
02 ene 202454.0054.0052.9053.3053.306,979
29 dic 202353.9053.9052.9053.7053.708,371
28 dic 202353.5053.5052.9053.4053.403,304
27 dic 202352.9053.7052.5053.4053.4017,098
22 dic 202352.5052.6051.9052.4052.4013,700
*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...