Xetra · KWS · stock
KWS SAAT SE & Co. KGaA (KWS) stock price history
Every Xetra trading session of KWS SAAT SE & Co. KGaA from Jul 28, 2000 to Nov 13, 2026: 6,558 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KWS adjusted close, 2000 to 2026
- €79.90
- All time high, 2026
- €80.60
- 52 week high, €62.10 low
- 6,558
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KWS key facts
- KWS SAAT SE & Co. KGaA (KWS) closed at €65.30 on Nov 13, 2026 on Xetra.
- KWS's all time high close is €79.90, set on Sep 9, 2026; its all time low close is €4.11 on Jul 28, 2000.
- KWS's 52 week range is €62.10 to €80.60.
- KWS returned +1.1% over the year to Nov 13, 2026 and -6.8% over five years.
- Over ten years KWS returned +27%, +2.4% a year compounded.
- KWS's deepest drawdown was -59.9% from Jun 12, 2008 to Oct 8, 2008.
- DataCedar holds 6,558 daily sessions of KWS history from Jul 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KWS price chart, 2000 to 2026
KWS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -8.0% |
| 6 months | -15.0% |
| Year to date | -4.8% |
| 1 year | +1.1% |
| 3 years | +35.2% |
| 5 years | -6.8% |
| 10 years | +26.8% |
| Since Jul 28, 2000 | +1,489% |
| Compound annual growth, 26.3 years | +11.1% |
KWS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €79.90 on Sep 9, 2026
- All time low close
- €4.11 on Jul 28, 2000
- 52 week high
- €80.60 on May 4, 2026
- 52 week low
- €62.10 on Mar 4, 2026
- Deepest drawdown
- -59.9% from Jun 12, 2008 to Oct 8, 2008, recovered Jun 13, 2011
- Best single session
- +70.6% on Jan 18, 2002
- Worst single session
- -15.7% on Oct 15, 2008
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 15.9×
- Best calendar year
- 2007, +76%
- Worst calendar year
- 2018, -21%
KWS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 28, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €68.80 | €80.60 | €62.10 | €65.30 | -4.8% | 3.5M | 218 |
| 2025 | €58.52 | €69.40 | €49.38 | €68.60 | +18.8% | 3.3M | 253 |
| 2024 | €52.13 | €66.51 | €43.78 | €57.73 | +11.4% | 2.9M | 254 |
| 2023 | €61.19 | €63.85 | €47.72 | €51.84 | -14.8% | 2.4M | 255 |
| 2022 | €68.42 | €72.08 | €50.14 | €60.81 | -11.1% | 2M | 257 |
| 2021 | €58.58 | €74.99 | €58.58 | €68.42 | +13.6% | 1.8M | 255 |
| 2020 | €52.72 | €67.85 | €35.90 | €60.25 | +13.9% | 3.8M | 254 |
| 2019 | €48.22 | €60.09 | €46.95 | €52.91 | +12.3% | 1.8M | 251 |
| 2018 | €60.08 | €64.91 | €45.13 | €47.13 | -21.2% | 2.8M | 251 |
| 2017 | €50.01 | €67.94 | €49.56 | €59.81 | +19.6% | 2.8M | 252 |
| 2016 | €47.73 | €54.38 | €41.24 | €50.01 | +2.9% | 2.9M | 255 |
| 2015 | €47.04 | €54.42 | €45.57 | €48.59 | +3.9% | 2.6M | 254 |
| 2014 | €42.89 | €48.72 | €41.69 | €46.78 | +9.1% | 3M | 252 |
| 2013 | €41.18 | €52.04 | €40.53 | €42.89 | +4.4% | 4.6M | 252 |
| 2012 | €25.75 | €42.19 | €25.43 | €41.10 | +59.1% | 4.6M | 253 |
| 2011 | €24.05 | €27.52 | €21.41 | €25.84 | +7.9% | 4.9M | 256 |
| 2010 | €19.59 | €24.90 | €18.46 | €23.94 | +23.2% | 4.9M | 256 |
| 2009 | €17.99 | €20.85 | €14.13 | €19.43 | +9.2% | 6.6M | 253 |
| 2008 | €22.74 | €27.70 | €10.88 | €17.79 | -21.0% | 10.8M | 253 |
| 2007 | €12.70 | €24.30 | €11.75 | €22.53 | +76.4% | 10.7M | 250 |
| 2006 | €10.57 | €13.35 | €9.79 | €12.77 | +22.5% | 24M | 255 |
| 2005 | €9.08 | €11.60 | €8.82 | €10.43 | +13.5% | 46.5M | 260 |
| 2004 | €7.20 | €9.56 | €7.20 | €9.19 | +27.6% | 131K | 262 |
| 2003 | €6.85 | €7.64 | €6.85 | €7.20 | +5.1% | 10K | 190 |
| 2002 | €4.25 | €7.25 | €4.25 | €6.85 | +61.2% | 38K | 185 |
| 2001 | €4.11 | €4.25 | €4.11 | €4.25 | +3.4% | 0 | 261 |
| 2000 | €4.11 | €4.58 | €4.11 | €4.11 | n/a | 0 | 111 |
KWS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €65.30 | -0.6% |
| October 2026 | €65.70 | -6.5% |
| September 2026 | €70.30 | -10.3% |
| August 2026 | €78.40 | +9.0% |
| July 2026 | €71.90 | +6.7% |
| June 2026 | €67.40 | -7.2% |
| May 2026 | €72.60 | -5.5% |
| April 2026 | €76.80 | +2.0% |
| March 2026 | €75.30 | +16.0% |
| February 2026 | €64.90 | -13.4% |
| January 2026 | €74.90 | +9.2% |
| December 2025 | €68.60 | +1.0% |
About the KWS data
Daily bars. 6,558 sessions from Jul 28, 2000 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AKWS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
KWS share price history
