KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 650.00 | 650.00 | 645.00 | 645.00 | 583.45 | 79 |
| 2024-04-16 | 650.00 | 650.00 | 645.00 | 645.00 | 583.45 | 59 |
| 2024-04-15 | 655.00 | 660.00 | 655.00 | 655.00 | 592.49 | 8 |
| 2024-04-12 | 675.00 | 675.00 | 655.00 | 655.00 | 592.49 | 161 |
| 2024-04-11 | 660.00 | 660.00 | 650.00 | 655.00 | 592.49 | 96 |
| 2024-04-10 | 660.00 | 670.00 | 660.00 | 670.00 | 606.06 | 22 |
| 2024-04-09 | 655.00 | 660.00 | 655.00 | 660.00 | 597.01 | 15 |
| 2024-04-08 | 670.00 | 670.00 | 660.00 | 660.00 | 597.01 | 31 |
| 2024-04-04 | 660.00 | 670.00 | 660.00 | 670.00 | 606.06 | 33 |
| 2024-04-03 | 670.00 | 670.00 | 670.00 | 670.00 | 606.06 | 2 |
| 2024-04-02 | 680.00 | 685.00 | 670.00 | 670.00 | 606.06 | 46 |
| 2024-03-28 | 685.00 | 685.00 | 665.00 | 675.00 | 610.58 | 140 |
| 2024-03-27 | 665.00 | 695.00 | 665.00 | 695.00 | 628.67 | 62 |
| 2024-03-26 | 645.00 | 670.00 | 645.00 | 670.00 | 606.06 | 42 |
| 2024-03-25 | 615.00 | 660.00 | 615.00 | 650.00 | 587.97 | 110 |
| 2024-03-22 | 625.00 | 630.00 | 615.00 | 615.00 | 556.31 | 77 |
| 2024-03-21 | 620.00 | 635.00 | 615.00 | 625.00 | 565.35 | 139 |
| 2024-03-20 | 630.00 | 630.00 | 615.00 | 630.00 | 569.88 | 29 |
| 2024-03-19 | 630.00 | 630.00 | 625.00 | 625.00 | 565.35 | 49 |
| 2024-03-18 | 635.00 | 635.00 | 625.00 | 635.00 | 574.40 | 14 |
| 2024-03-13 | 645.00 | 645.00 | 640.00 | 640.00 | 578.92 | 21 |
| 2024-03-12 | 640.00 | 645.00 | 640.00 | 645.00 | 583.45 | 16 |
| 2024-03-11 | 640.00 | 650.00 | 640.00 | 645.00 | 583.45 | 18 |
| 2024-03-07 | 640.00 | 650.00 | 640.00 | 650.00 | 587.97 | 27 |
| 2024-03-06 | 655.00 | 655.00 | 640.00 | 640.00 | 578.92 | 146 |
| 2024-03-05 | 645.00 | 650.00 | 635.00 | 650.00 | 587.97 | 66 |
| 2024-03-01 | 650.00 | 660.00 | 640.00 | 640.00 | 578.92 | 72 |
| 2024-02-29 | 655.00 | 655.00 | 650.00 | 650.00 | 587.97 | 27 |
| 2024-02-28 | 655.00 | 655.00 | 645.00 | 650.00 | 587.97 | 3 |
| 2024-02-27 | 650.00 | 655.00 | 645.00 | 655.00 | 592.49 | 30 |
| 2024-02-26 | 650.00 | 660.00 | 645.00 | 655.00 | 592.49 | 50 |
| 2024-02-21 | 635.00 | 640.00 | 635.00 | 640.00 | 578.92 | 25 |
| 2024-02-20 | 640.00 | 645.00 | 640.00 | 645.00 | 583.45 | 25 |
| 2024-02-19 | 635.00 | 640.00 | 630.00 | 635.00 | 574.40 | 9 |
| 2024-02-16 | 635.00 | 645.00 | 625.00 | 630.00 | 569.88 | 119 |
| 2024-02-15 | 635.00 | 635.00 | 635.00 | 635.00 | 574.40 | 2 |
| 2024-02-14 | 645.00 | 650.00 | 630.00 | 630.00 | 569.88 | 113 |
| 2024-02-13 | 635.00 | 640.00 | 635.00 | 640.00 | 578.92 | 29 |
| 2024-02-12 | 640.00 | 640.00 | 640.00 | 640.00 | 578.92 | 10 |
| 2024-02-09 | 645.00 | 645.00 | 645.00 | 645.00 | 583.45 | 10 |
| 2024-02-08 | 660.00 | 660.00 | 635.00 | 635.00 | 574.40 | 99 |
| 2024-02-07 | 655.00 | 665.00 | 650.00 | 665.00 | 601.54 | 31 |
| 2024-02-05 | 660.00 | 660.00 | 655.00 | 655.00 | 592.49 | 8 |
| 2024-02-02 | 650.00 | 655.00 | 650.00 | 655.00 | 592.49 | 8 |
| 2024-02-01 | 645.00 | 665.00 | 645.00 | 665.00 | 601.54 | 26 |
| 2024-01-29 | 655.00 | 660.00 | 650.00 | 660.00 | 597.01 | 164 |
| 2024-01-25 | 660.00 | 670.00 | 660.00 | 660.00 | 597.01 | 51 |
| 2024-01-24 | 655.00 | 660.00 | 655.00 | 660.00 | 597.01 | 31 |
| 2024-01-23 | 660.00 | 660.00 | 655.00 | 660.00 | 597.01 | 8 |
| 2024-01-22 | 660.00 | 665.00 | 660.00 | 665.00 | 601.54 | 5 |
| 2024-01-19 | 670.00 | 670.00 | 670.00 | 670.00 | 606.06 | 10 |
| 2024-01-18 | 660.00 | 670.00 | 660.00 | 670.00 | 606.06 | 29 |
| 2024-01-17 | 670.00 | 675.00 | 660.00 | 660.00 | 597.01 | 48 |
| 2024-01-16 | 680.00 | 680.00 | 670.00 | 670.00 | 606.06 | 1 |
| 2024-01-12 | 680.00 | 680.00 | 675.00 | 675.00 | 610.58 | 30 |
| 2024-01-11 | 665.00 | 675.00 | 665.00 | 675.00 | 610.58 | 9 |
| 2024-01-10 | 675.00 | 680.00 | 675.00 | 675.00 | 610.58 | 149 |
| 2024-01-09 | 675.00 | 675.00 | 675.00 | 675.00 | 610.58 | 13 |
| 2024-01-08 | 670.00 | 675.00 | 665.00 | 675.00 | 610.58 | 83 |
| 2024-01-05 | 670.00 | 670.00 | 665.00 | 665.00 | 601.54 | 57 |
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.