Singapore markets open in 1 hour 37 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,985.24 +111.15 (+0.17%) CMC Crypto 200
1,328.10 +51.12 (+4.00%)
KWS SAAT SE & Co. KGaA (0F1N.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:27PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 53.30 | 56.20 | 53.00 | 55.00 | 55.00 | 1,287 |
| 02 May 2024 | 50.75 | 53.60 | 50.60 | 52.80 | 52.80 | 172 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 48.92 | 52.30 | 49.70 | 51.90 | 51.90 | 520 |
| 29 Apr 2024 | 47.53 | 49.00 | 48.11 | 49.00 | 49.00 | 4,911 |
| 26 Apr 2024 | 47.38 | 47.75 | 46.85 | 47.35 | 47.35 | 341 |
| 25 Apr 2024 | 48.45 | 48.28 | 47.60 | 47.60 | 47.60 | 13,875 |
| 24 Apr 2024 | 47.63 | 48.20 | 48.20 | 48.20 | 48.20 | 222 |
| 23 Apr 2024 | 46.75 | 47.15 | 46.10 | 47.15 | 47.15 | 84 |
| 22 Apr 2024 | 46.85 | 47.55 | 46.86 | 46.86 | 46.86 | 330 |
| 19 Apr 2024 | 47.33 | 47.25 | 46.60 | 46.88 | 46.88 | 798 |
| 18 Apr 2024 | 46.70 | 48.00 | 46.25 | 47.10 | 47.10 | 18 |
| 17 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 16 Apr 2024 | 47.67 | 47.35 | 47.35 | 47.35 | 47.35 | 297 |
| 15 Apr 2024 | 48.83 | 49.00 | 47.81 | 47.81 | 47.81 | 121 |
| 12 Apr 2024 | 49.78 | 49.60 | 48.80 | 49.60 | 49.60 | 472 |
| 11 Apr 2024 | 49.97 | 49.75 | 48.80 | 49.05 | 49.05 | 1,172 |
| 10 Apr 2024 | 49.78 | 50.20 | 50.00 | 50.00 | 50.00 | 3,044 |
| 09 Apr 2024 | 49.80 | 50.09 | 49.75 | 49.75 | 49.75 | 3,246 |
| 08 Apr 2024 | 49.80 | 50.00 | 49.55 | 50.00 | 50.00 | 3,342 |
| 05 Apr 2024 | 49.50 | 49.85 | 49.20 | 49.36 | 49.36 | 1,633 |
| 04 Apr 2024 | 49.08 | 49.75 | 48.55 | 49.75 | 49.75 | 9,167 |
| 03 Apr 2024 | 48.83 | 49.55 | 49.35 | 49.35 | 49.35 | 8,572 |
| 02 Apr 2024 | 49.78 | 50.20 | 48.80 | 48.80 | 48.80 | 285 |
| 28 Mar 2024 | 49.30 | 50.10 | 49.55 | 49.55 | 49.55 | 415 |
| 27 Mar 2024 | 49.88 | 50.10 | 49.35 | 50.10 | 50.10 | 869 |
| 26 Mar 2024 | 49.60 | 51.30 | 49.25 | 49.70 | 49.70 | 1,968 |
| 25 Mar 2024 | 46.70 | 47.15 | 46.57 | 46.60 | 46.60 | 438 |
| 22 Mar 2024 | 47.03 | 47.20 | 46.50 | 46.80 | 46.80 | 560 |
| 21 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 20 Mar 2024 | 46.40 | 46.83 | 46.80 | 46.80 | 46.80 | 1,087 |
| 19 Mar 2024 | 46.75 | 47.00 | 46.50 | 46.95 | 46.95 | 84 |
| 18 Mar 2024 | 46.60 | 47.15 | 46.73 | 46.73 | 46.73 | 25 |
| 15 Mar 2024 | 47.03 | 46.65 | 46.54 | 46.65 | 46.65 | 263 |
| 14 Mar 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 13 Mar 2024 | 47.53 | 47.60 | 47.15 | 47.15 | 47.15 | 195 |
| 12 Mar 2024 | 46.65 | 47.55 | 46.65 | 47.50 | 47.50 | 10,258 |
| 11 Mar 2024 | 48.05 | 46.95 | 46.55 | 46.95 | 46.95 | 191 |
| 08 Mar 2024 | 46.90 | 46.90 | 46.35 | 46.35 | 46.35 | 10,151 |
| 07 Mar 2024 | 46.45 | 46.85 | 46.40 | 46.65 | 46.65 | 909 |
| 06 Mar 2024 | 46.55 | 47.20 | 46.49 | 46.50 | 46.50 | 195 |
| 05 Mar 2024 | 45.88 | 46.05 | 46.03 | 46.05 | 46.05 | 205 |
| 04 Mar 2024 | 46.90 | 46.45 | 46.00 | 46.00 | 46.00 | 218 |
| 01 Mar 2024 | 46.80 | 46.70 | 46.25 | 46.45 | 46.45 | 355 |
| 29 Feb 2024 | 46.45 | 46.49 | 45.75 | 46.45 | 46.45 | 691 |
| 28 Feb 2024 | 46.40 | 46.46 | 46.05 | 46.25 | 46.25 | 863 |
| 27 Feb 2024 | 45.92 | 46.65 | 45.55 | 46.37 | 46.37 | 256 |
| 26 Feb 2024 | 46.00 | 46.15 | 45.70 | 45.70 | 45.70 | 35 |
| 23 Feb 2024 | 46.80 | 46.70 | 46.10 | 46.10 | 46.10 | 677 |
| 22 Feb 2024 | 47.28 | 47.15 | 46.55 | 47.15 | 47.15 | 140 |
| 21 Feb 2024 | 46.55 | 47.25 | 46.40 | 46.65 | 46.65 | 897 |
| 20 Feb 2024 | 47.53 | 47.15 | 46.40 | 47.01 | 47.01 | 730 |
| 19 Feb 2024 | 47.28 | 47.60 | 47.05 | 47.60 | 47.60 | 279 |
| 16 Feb 2024 | 48.55 | 47.50 | 46.50 | 46.85 | 46.85 | 584 |
| 15 Feb 2024 | 46.80 | 48.57 | 47.10 | 47.52 | 47.52 | 837 |
| 14 Feb 2024 | 47.47 | 47.65 | 46.35 | 46.40 | 46.40 | 967 |
| 13 Feb 2024 | 48.65 | 49.00 | 47.35 | 49.00 | 49.00 | 586 |
| 12 Feb 2024 | 48.50 | 49.15 | 48.65 | 48.75 | 48.75 | 646 |
| 09 Feb 2024 | 47.78 | 48.65 | 47.50 | 48.00 | 48.00 | 875 |
| 08 Feb 2024 | 51.15 | 49.90 | 46.75 | 46.95 | 46.95 | 292 |
| 07 Feb 2024 | 52.30 | 52.30 | 51.59 | 51.82 | 51.82 | 520 |
| 06 Feb 2024 | 52.60 | 52.38 | 52.20 | 52.31 | 52.31 | 524 |
| 05 Feb 2024 | 51.75 | 53.00 | 51.90 | 51.90 | 51.90 | 6,633 |
| 02 Feb 2024 | 52.30 | 52.70 | 51.00 | 51.89 | 51.89 | 201 |
| 01 Feb 2024 | 52.20 | 52.20 | 51.90 | 51.90 | 51.90 | 529 |
| 31 Jan 2024 | 52.40 | 52.10 | 52.00 | 52.10 | 52.10 | 5,951 |
| 30 Jan 2024 | 52.00 | 52.60 | 52.20 | 52.60 | 52.60 | 2 |
| 29 Jan 2024 | 52.50 | 52.50 | 52.30 | 52.40 | 52.40 | 13 |
| 26 Jan 2024 | 52.70 | 52.50 | 52.00 | 52.20 | 52.20 | 14,392 |
| 25 Jan 2024 | 52.40 | 52.90 | 52.40 | 52.40 | 52.40 | 388 |
| 24 Jan 2024 | 52.90 | 53.00 | 52.60 | 52.90 | 52.90 | 373 |
| 23 Jan 2024 | 52.40 | 52.60 | 52.50 | 52.50 | 52.50 | 8 |
| 22 Jan 2024 | 52.70 | 53.80 | 52.10 | 52.30 | 52.30 | 830 |
| 19 Jan 2024 | 51.15 | 51.40 | 51.30 | 51.40 | 51.40 | 28 |
| 18 Jan 2024 | 51.05 | 51.20 | 50.50 | 50.84 | 50.84 | 666 |
| 17 Jan 2024 | 51.65 | 51.50 | 50.90 | 51.50 | 51.50 | 7,156 |
| 16 Jan 2024 | 51.45 | 52.00 | 51.10 | 51.80 | 51.80 | 1,302 |
| 15 Jan 2024 | 51.75 | 53.10 | 51.10 | 51.50 | 51.50 | 596 |
| 12 Jan 2024 | 51.65 | 52.00 | 51.60 | 51.73 | 51.73 | 331 |
| 11 Jan 2024 | 52.30 | 52.30 | 51.80 | 52.30 | 52.30 | 480 |
| 10 Jan 2024 | 52.10 | 52.30 | 51.90 | 51.90 | 51.90 | 103 |
| 09 Jan 2024 | 52.30 | 52.30 | 52.00 | 52.00 | 52.00 | 739 |
| 08 Jan 2024 | 52.40 | 52.10 | 52.00 | 52.10 | 52.10 | 48 |
| 05 Jan 2024 | 52.60 | 52.50 | 51.93 | 52.10 | 52.10 | 605 |
| 04 Jan 2024 | 52.50 | 52.80 | 52.40 | 52.70 | 52.70 | 1,314 |
| 03 Jan 2024 | 52.70 | 53.00 | 52.20 | 53.00 | 53.00 | 243 |
| 02 Jan 2024 | 53.80 | 54.00 | 52.87 | 54.00 | 54.00 | 949 |
| 29 Dec 2023 | 53.80 | 53.70 | 53.00 | 53.70 | 53.70 | 249 |
| 28 Dec 2023 | 52.90 | 53.80 | 53.19 | 53.40 | 53.40 | 571 |
| 27 Dec 2023 | 52.80 | 53.60 | 53.20 | 53.40 | 53.40 | 1,112 |
| 22 Dec 2023 | 52.60 | 53.70 | 51.80 | 52.40 | 52.40 | 1,496 |
| 21 Dec 2023 | 53.20 | 52.90 | 52.30 | 52.30 | 52.30 | 7,269 |
| 20 Dec 2023 | 52.70 | 53.20 | 52.80 | 53.17 | 53.17 | 789 |
| 19 Dec 2023 | 52.40 | 53.00 | 52.50 | 52.95 | 52.95 | 26,396 |
| 18 Dec 2023 | 51.75 | 52.70 | 51.40 | 52.70 | 52.70 | 975 |
| 15 Dec 2023 | 52.60 | 52.60 | 52.10 | 52.34 | 52.34 | 7,098 |
| 14 Dec 2023 | 51.85 | 52.70 | 51.50 | 52.05 | 52.05 | 8,243 |
| 14 Dec 2023 | 0.9 Dividend | |||||
| 13 Dec 2023 | 53.00 | 53.20 | 52.30 | 52.50 | 51.60 | 295 |
| 12 Dec 2023 | 52.90 | 53.20 | 52.56 | 52.60 | 51.70 | 232 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.