KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 685.00 | 685.00 | 665.00 | 675.00 | 635.23 | 102 |
| 2024-07-16 | 685.00 | 685.00 | 680.00 | 680.00 | 639.94 | 75 |
| 2024-07-15 | 680.00 | 680.00 | 675.00 | 675.00 | 635.23 | 27 |
| 2024-07-12 | 670.00 | 685.00 | 665.00 | 675.00 | 635.23 | 74 |
| 2024-07-11 | 665.00 | 685.00 | 665.00 | 680.00 | 639.94 | 19 |
| 2024-07-10 | 680.00 | 680.00 | 675.00 | 675.00 | 635.23 | 52 |
| 2024-07-09 | 675.00 | 680.00 | 670.00 | 680.00 | 639.94 | 4 |
| 2024-07-08 | 675.00 | 675.00 | 655.00 | 675.00 | 635.23 | 60 |
| 2024-07-05 | 680.00 | 705.00 | 680.00 | 685.00 | 644.64 | 96 |
| 2024-07-03 | 680.00 | 680.00 | 675.00 | 675.00 | 635.23 | 10 |
| 2024-07-02 | 665.00 | 690.00 | 655.00 | 675.00 | 635.23 | 114 |
| 2024-07-01 | 670.00 | 675.00 | 670.00 | 670.00 | 630.53 | 25 |
| 2024-06-28 | 685.00 | 685.00 | 680.00 | 680.00 | 639.94 | 8 |
| 2024-06-27 | 685.00 | 690.00 | 675.00 | 675.00 | 635.23 | 24 |
| 2024-06-26 | 680.00 | 690.00 | 680.00 | 690.00 | 649.35 | 5 |
| 2024-06-25 | 670.00 | 685.00 | 670.00 | 685.00 | 644.64 | 9 |
| 2024-06-24 | 695.00 | 700.00 | 670.00 | 670.00 | 630.53 | 40 |
| 2024-06-21 | 680.00 | 680.00 | 670.00 | 670.00 | 630.53 | 10 |
| 2024-06-20 | 695.00 | 695.00 | 695.00 | 695.00 | 654.05 | 8 |
| 2024-06-19 | 680.00 | 685.00 | 680.00 | 685.00 | 644.64 | 7 |
| 2024-06-18 | 680.00 | 695.00 | 680.00 | 690.00 | 649.35 | 4 |
| 2024-06-17 | 680.00 | 690.00 | 680.00 | 685.00 | 644.64 | 96 |
| 2024-06-14 | 680.00 | 680.00 | 675.00 | 675.00 | 635.23 | 1 |
| 2024-06-13 | 675.00 | 695.00 | 665.00 | 665.00 | 625.82 | 138 |
| 2024-06-12 | 700.00 | 700.00 | 680.00 | 680.00 | 639.94 | 104 |
| 2024-06-11 | 680.00 | 690.00 | 680.00 | 685.00 | 644.64 | 56 |
| 2024-06-10 | 685.00 | 685.00 | 685.00 | 685.00 | 644.64 | 7 |
| 2024-06-07 | 680.00 | 690.00 | 680.00 | 685.00 | 644.64 | 49 |
| 2024-06-06 | 680.00 | 690.00 | 680.00 | 680.00 | 639.94 | 22 |
| 2024-06-05 | 700.00 | 705.00 | 680.00 | 680.00 | 639.94 | 81 |
| 2024-06-04 | 695.00 | 710.00 | 695.00 | 710.00 | 668.17 | 3 |
| 2024-06-03 | 695.00 | 710.00 | 695.00 | 705.00 | 663.47 | 49 |
| 2024-05-31 | 680.00 | 695.00 | 680.00 | 695.00 | 654.05 | 23 |
| 2024-05-30 | 680.00 | 680.00 | 680.00 | 680.00 | 639.94 | 40 |
| 2024-05-29 | 665.00 | 665.00 | 665.00 | 665.00 | 625.82 | 25 |
| 2024-05-28 | 665.00 | 670.00 | 665.00 | 670.00 | 630.53 | 5 |
| 2024-05-27 | 665.00 | 670.00 | 665.00 | 670.00 | 630.53 | 1 |
| 2024-05-24 | 660.00 | 665.00 | 650.00 | 665.00 | 625.82 | 61 |
| 2024-05-23 | 670.00 | 675.00 | 655.00 | 675.00 | 635.23 | 101 |
| 2024-05-22 | 680.00 | 705.00 | 670.00 | 675.00 | 635.23 | 83 |
| 2024-05-21 | 690.00 | 690.00 | 680.00 | 685.00 | 644.64 | 19 |
| 2024-05-17 | 670.00 | 685.00 | 665.00 | 685.00 | 644.64 | 230 |
| 2024-05-16 | 665.00 | 670.00 | 665.00 | 670.00 | 630.53 | 22 |
| 2024-05-15 | 670.00 | 670.00 | 665.00 | 665.00 | 625.82 | 8 |
| 2024-05-14 | 670.00 | 670.00 | 665.00 | 665.00 | 625.82 | 54 |
| 2024-05-13 | 660.00 | 670.00 | 660.00 | 665.00 | 625.82 | 59 |
| 2024-05-08 | 655.00 | 670.00 | 655.00 | 670.00 | 606.06 | 2 |
| 2024-05-07 | 665.00 | 665.00 | 655.00 | 665.00 | 601.54 | 53 |
| 2024-05-06 | 680.00 | 680.00 | 675.00 | 675.00 | 610.58 | 17 |
| 2024-05-03 | 675.00 | 680.00 | 665.00 | 670.00 | 606.06 | 106 |
| 2024-05-02 | 675.00 | 680.00 | 675.00 | 675.00 | 610.58 | 25 |
| 2024-04-30 | 670.00 | 670.00 | 670.00 | 670.00 | 606.06 | 6 |
| 2024-04-29 | 665.00 | 665.00 | 665.00 | 665.00 | 601.54 | 23 |
| 2024-04-26 | 655.00 | 665.00 | 650.00 | 660.00 | 597.01 | 34 |
| 2024-04-25 | 670.00 | 670.00 | 665.00 | 665.00 | 601.54 | 9 |
| 2024-04-24 | 680.00 | 680.00 | 670.00 | 675.00 | 610.58 | 629 |
| 2024-04-23 | 660.00 | 675.00 | 660.00 | 675.00 | 610.58 | 60 |
| 2024-04-22 | 645.00 | 655.00 | 645.00 | 655.00 | 592.49 | 26 |
| 2024-04-19 | 635.00 | 645.00 | 630.00 | 645.00 | 583.45 | 257 |
| 2024-04-18 | 640.00 | 640.00 | 640.00 | 640.00 | 578.92 | 22 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 26.5000 EUR |
| 2025-05-09 | 26.5000 EUR |
| 2024-05-09 | 26.0000 EUR |
| 2023-05-05 | 19.5000 EUR |
| 2022-05-06 | 12.0000 EUR |
| 2021-05-07 | 4.0000 EUR |
| 2020-05-14 | 8.5000 EUR |
| 2019-05-30 | 3.0000 EUR |
| 2019-04-05 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.