Correo

KWS.DE - KWS SAAT SE & Co. KGaA

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 may 2023	55.80	56.40	55.60	56.10	56.10	3,519
26 may 2023	56.90	56.90	55.30	55.90	55.90	14,597
25 may 2023	57.50	57.50	55.20	56.20	56.20	31,437
24 may 2023	57.60	58.20	57.30	57.30	57.30	20,272
23 may 2023	-	-	-	-	-	-
22 may 2023	59.00	59.00	57.50	58.50	58.50	11,786
19 may 2023	58.80	59.40	58.40	58.70	58.70	7,521
18 may 2023	58.70	59.10	58.10	58.70	58.70	6,068
17 may 2023	60.00	60.00	58.60	58.80	58.80	9,848
16 may 2023	58.50	60.80	58.50	60.50	60.50	13,166
15 may 2023	57.20	58.60	57.20	57.90	57.90	16,321
12 may 2023	58.30	58.50	57.10	57.70	57.70	30,258
11 may 2023	60.60	61.00	58.70	59.40	59.40	13,435
10 may 2023	61.20	61.20	60.10	60.30	60.30	7,567
09 may 2023	60.80	61.20	60.30	61.10	61.10	5,282
08 may 2023	60.50	61.20	60.40	60.60	60.60	3,341
05 may 2023	61.10	61.10	60.10	60.40	60.40	9,975
04 may 2023	60.90	63.10	60.50	61.80	61.80	-
03 may 2023	59.60	60.20	59.20	59.20	59.20	9,945
02 may 2023	59.00	60.20	58.90	59.70	59.70	5,831
28 abr 2023	58.20	58.90	58.10	58.80	58.80	4,452
27 abr 2023	58.20	58.60	57.20	58.10	58.10	10,679
26 abr 2023	58.40	58.40	57.40	57.70	57.70	3,973
25 abr 2023	58.80	59.10	57.80	57.80	57.80	5,910
24 abr 2023	58.00	59.10	58.00	58.90	58.90	4,203
21 abr 2023	59.30	59.30	57.60	58.10	58.10	12,873
20 abr 2023	59.30	59.90	58.40	58.80	58.80	3,825
19 abr 2023	59.50	60.10	59.20	59.50	59.50	4,835
18 abr 2023	59.50	60.00	59.20	59.60	59.60	7,437
17 abr 2023	60.00	60.50	59.50	59.50	59.50	7,656
14 abr 2023	59.70	60.20	59.70	59.70	59.70	2,130
13 abr 2023	60.10	60.40	59.60	59.60	59.60	7,633
12 abr 2023	59.70	60.00	59.30	59.80	59.80	5,379
11 abr 2023	-	-	-	-	-	-
06 abr 2023	59.60	60.20	59.00	59.90	59.90	5,231
05 abr 2023	60.20	60.20	58.70	59.20	59.20	16,684
04 abr 2023	60.60	60.80	59.80	60.10	60.10	6,454
03 abr 2023	61.20	61.20	60.00	60.30	60.30	7,853
31 mar 2023	60.00	61.70	59.90	61.10	61.10	7,093
30 mar 2023	59.20	60.60	59.20	60.10	60.10	10,417
29 mar 2023	59.40	59.90	59.20	59.70	59.70	6,676
28 mar 2023	60.20	60.30	59.20	59.30	59.30	4,456
27 mar 2023	60.40	60.70	60.10	60.10	60.10	2,829
24 mar 2023	60.50	60.50	59.60	60.40	60.40	3,610
23 mar 2023	61.60	61.80	60.70	60.90	60.90	2,669
22 mar 2023	61.30	62.00	61.30	61.70	61.70	4,058
21 mar 2023	60.50	61.70	60.50	61.30	61.30	2,537
20 mar 2023	60.20	60.70	59.40	60.50	60.50	7,269
17 mar 2023	61.50	61.50	60.30	60.70	60.70	5,520
16 mar 2023	60.10	61.20	59.80	60.80	60.80	6,149
15 mar 2023	61.30	61.30	59.40	59.50	59.50	6,760
14 mar 2023	60.90	61.20	59.80	60.80	60.80	9,376
13 mar 2023	61.30	61.30	60.20	60.70	60.70	8,912
10 mar 2023	60.70	61.20	60.10	60.90	60.90	4,566
09 mar 2023	61.20	61.20	60.30	60.70	60.70	6,612
08 mar 2023	61.00	61.20	60.10	61.20	61.20	9,837
07 mar 2023	62.40	62.50	61.50	61.70	61.70	2,777
06 mar 2023	62.40	62.40	61.70	61.90	61.90	4,970
03 mar 2023	62.00	62.80	62.00	62.80	62.80	13,640
02 mar 2023	62.30	62.50	62.10	62.30	62.30	2,951
01 mar 2023	63.60	63.60	62.90	62.90	62.90	1,903
28 feb 2023	63.20	63.60	63.10	63.20	63.20	8,737
27 feb 2023	62.60	63.70	62.30	63.00	63.00	10,286
24 feb 2023	63.10	63.70	62.50	62.50	62.50	14,374
23 feb 2023	64.10	64.20	63.30	63.30	63.30	7,962
22 feb 2023	64.40	64.40	63.70	63.80	63.80	7,404
21 feb 2023	64.30	65.30	63.90	64.10	64.10	11,413
20 feb 2023	63.70	64.20	63.20	64.00	64.00	7,482
17 feb 2023	62.90	63.80	62.50	63.50	63.50	7,465
16 feb 2023	63.50	64.00	62.90	63.50	63.50	10,287
15 feb 2023	62.60	63.50	62.10	63.20	63.20	12,786
14 feb 2023	63.50	63.70	62.50	62.50	62.50	15,978
13 feb 2023	63.60	63.90	62.60	62.90	62.90	20,178
10 feb 2023	63.90	64.00	61.90	63.50	63.50	12,596
09 feb 2023	64.90	66.90	63.30	63.50	63.50	23,232
08 feb 2023	63.00	64.20	62.70	63.90	63.90	6,148
07 feb 2023	63.30	63.30	62.30	62.30	62.30	4,913
06 feb 2023	62.00	63.40	62.00	63.20	63.20	5,383
03 feb 2023	62.30	63.40	62.30	62.70	62.70	15,603
02 feb 2023	62.30	63.30	61.10	62.50	62.50	41,444
01 feb 2023	62.00	63.50	61.90	62.00	62.00	18,260
31 ene 2023	61.80	62.70	61.50	62.20	62.20	12,897
30 ene 2023	62.60	62.90	62.00	62.10	62.10	7,588
27 ene 2023	62.40	62.40	62.40	62.40	62.40	-
26 ene 2023	62.20	62.90	61.90	62.40	62.40	3,486
25 ene 2023	62.30	62.90	62.30	62.30	62.30	2,064
24 ene 2023	63.90	64.30	63.00	63.00	63.00	4,467
23 ene 2023	63.90	64.40	63.40	64.00	64.00	2,709
20 ene 2023	64.40	65.00	64.30	64.60	64.60	3,099
19 ene 2023	65.80	65.80	63.60	64.40	64.40	12,287
18 ene 2023	66.20	66.60	65.00	65.10	65.10	10,927
17 ene 2023	65.90	66.30	65.00	65.80	65.80	4,888
16 ene 2023	66.10	66.40	65.40	65.40	65.40	10,525
13 ene 2023	66.00	66.90	65.90	65.90	65.90	5,115
12 ene 2023	65.00	66.60	65.00	66.40	66.40	4,457
11 ene 2023	65.70	66.00	65.00	65.20	65.20	5,106
10 ene 2023	65.50	66.90	65.20	65.20	65.20	7,582
09 ene 2023	66.40	67.10	66.00	66.70	66.70	6,850
06 ene 2023	66.30	67.00	66.00	66.10	66.10	4,716
05 ene 2023	66.50	67.10	66.50	66.90	66.90	8,410
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...