KSB SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	670.00	680.00	660.00	660.00	597.01	111
2024-01-03	665.00	665.00	665.00	665.00	601.54	8
2024-01-02	665.00	675.00	665.00	670.00	606.06	13
2023-12-29	660.00	665.00	660.00	665.00	601.54	2
2023-12-28	660.00	660.00	650.00	655.00	592.49	51
2023-12-27	675.00	675.00	660.00	660.00	597.01	14
2023-12-22	665.00	665.00	660.00	660.00	597.01	11
2023-12-21	680.00	680.00	670.00	670.00	606.06	162
2023-12-20	680.00	680.00	675.00	680.00	615.11	44
2023-12-19	675.00	675.00	670.00	675.00	610.58	31
2023-12-18	675.00	680.00	675.00	675.00	610.58	99
2023-12-15	670.00	680.00	670.00	675.00	610.58	39
2023-12-13	675.00	675.00	660.00	665.00	601.54	5
2023-12-12	660.00	670.00	660.00	670.00	606.06	22
2023-12-11	670.00	675.00	670.00	675.00	610.58	10
2023-12-08	665.00	670.00	655.00	655.00	592.49	116
2023-12-07	680.00	680.00	665.00	675.00	610.58	90
2023-12-06	670.00	685.00	670.00	675.00	610.58	68
2023-12-05	640.00	655.00	635.00	655.00	592.49	794
2023-12-04	635.00	645.00	625.00	635.00	574.40	602
2023-12-01	640.00	645.00	625.00	625.00	565.35	504
2023-11-30	640.00	640.00	640.00	640.00	578.92	6
2023-11-27	640.00	640.00	640.00	640.00	578.92	102
2023-11-24	640.00	640.00	640.00	640.00	578.92	6
2023-11-23	635.00	635.00	630.00	630.00	569.88	55
2023-11-22	625.00	645.00	610.00	630.00	569.88	69
2023-11-21	625.00	625.00	620.00	620.00	560.83	2
2023-11-20	615.00	615.00	610.00	610.00	551.79	25
2023-11-17	615.00	620.00	615.00	620.00	560.83	8
2023-11-16	610.00	615.00	610.00	610.00	551.79	35
2023-11-15	610.00	610.00	605.00	605.00	547.26	18
2023-11-14	610.00	615.00	605.00	615.00	556.31	29
2023-11-13	595.00	600.00	595.00	600.00	542.74	20
2023-11-10	610.00	610.00	605.00	605.00	547.26	5
2023-11-09	610.00	625.00	595.00	610.00	551.79	175
2023-11-08	615.00	640.00	615.00	640.00	578.92	33
2023-11-07	630.00	630.00	620.00	620.00	560.83	9
2023-11-06	635.00	640.00	635.00	635.00	574.40	13
2023-11-03	625.00	645.00	625.00	645.00	583.45	63
2023-11-02	600.00	615.00	600.00	610.00	551.79	41
2023-11-01	595.00	595.00	595.00	595.00	538.22	19
2023-10-30	580.00	585.00	580.00	585.00	529.17	20
2023-10-27	590.00	590.00	590.00	590.00	533.69	1
2023-10-26	595.00	595.00	575.00	575.00	520.13	202
2023-10-24	600.00	605.00	600.00	605.00	547.26	12
2023-10-23	580.00	590.00	575.00	590.00	533.69	84
2023-10-18	600.00	600.00	565.00	590.00	533.69	66
2023-10-17	625.00	625.00	605.00	605.00	547.26	68
2023-10-16	645.00	645.00	635.00	635.00	574.40	18
2023-10-13	630.00	640.00	630.00	635.00	574.40	80
2023-10-12	645.00	645.00	630.00	635.00	574.40	42
2023-10-11	665.00	665.00	645.00	655.00	592.49	24
2023-10-10	650.00	650.00	635.00	635.00	574.40	30
2023-10-09	660.00	660.00	640.00	645.00	583.45	85
2023-10-06	665.00	665.00	655.00	660.00	597.01	67
2023-10-05	665.00	665.00	650.00	665.00	601.54	51
2023-10-04	665.00	665.00	640.00	660.00	597.01	94
2023-10-03	680.00	685.00	675.00	675.00	610.58	9
2023-09-29	690.00	695.00	675.00	680.00	615.11	93
2023-09-28	675.00	685.00	670.00	685.00	619.63	40

← NewerPage 12 of 19 · 1,104 trading daysOlder →

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.