KSB SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	675.00	685.00	670.00	685.00	619.63	40
2023-09-27	670.00	670.00	665.00	665.00	601.54	8
2023-09-26	665.00	680.00	655.00	660.00	597.01	210
2023-09-22	650.00	655.00	630.00	645.00	583.45	90
2023-09-21	670.00	685.00	655.00	655.00	592.49	151
2023-09-20	665.00	665.00	665.00	665.00	601.54	16
2023-09-19	660.00	665.00	660.00	665.00	601.54	8
2023-09-18	675.00	675.00	655.00	660.00	597.01	48
2023-09-14	680.00	680.00	680.00	680.00	615.11	13
2023-09-11	685.00	685.00	655.00	670.00	606.06	57
2023-09-08	715.00	715.00	690.00	700.00	633.20	82
2023-09-06	700.00	700.00	700.00	700.00	633.20	5
2023-09-05	735.00	740.00	665.00	705.00	637.72	211
2023-09-04	730.00	735.00	720.00	730.00	660.33	15
2023-09-01	720.00	740.00	715.00	735.00	664.86	120
2023-08-31	715.00	725.00	715.00	725.00	655.81	46
2023-08-30	685.00	715.00	685.00	710.00	642.24	68
2023-08-29	685.00	690.00	685.00	685.00	619.63	72
2023-08-28	675.00	685.00	675.00	685.00	619.63	20
2023-08-25	680.00	680.00	675.00	675.00	610.58	5
2023-08-22	675.00	685.00	665.00	675.00	610.58	55
2023-08-21	675.00	675.00	665.00	665.00	601.54	6
2023-08-18	665.00	665.00	660.00	660.00	597.01	10
2023-08-17	685.00	685.00	680.00	680.00	615.11	23
2023-08-16	655.00	685.00	655.00	685.00	619.63	40
2023-08-15	635.00	665.00	635.00	665.00	601.54	380
2023-08-14	635.00	635.00	635.00	635.00	574.40	65
2023-08-11	660.00	660.00	620.00	620.00	560.83	75
2023-08-10	680.00	680.00	670.00	670.00	606.06	38
2023-08-09	685.00	685.00	680.00	680.00	615.11	5
2023-08-08	660.00	685.00	660.00	680.00	615.11	35
2023-08-07	660.00	670.00	660.00	670.00	606.06	65
2023-08-04	645.00	660.00	625.00	660.00	597.01	147
2023-08-03	680.00	680.00	650.00	650.00	587.97	140
2023-08-02	660.00	680.00	660.00	670.00	606.06	146
2023-08-01	645.00	655.00	645.00	655.00	592.49	20
2023-07-28	645.00	650.00	645.00	645.00	583.45	89
2023-07-26	635.00	640.00	625.00	640.00	578.92	29
2023-07-25	625.00	635.00	625.00	635.00	574.40	26
2023-07-24	610.00	620.00	610.00	620.00	560.83	11
2023-07-21	610.00	610.00	605.00	610.00	551.79	18
2023-07-20	605.00	605.00	600.00	605.00	547.26	10
2023-07-19	610.00	610.00	605.00	605.00	547.26	11
2023-07-18	595.00	610.00	580.00	605.00	547.26	155
2023-07-17	575.00	605.00	575.00	595.00	538.22	324
2023-07-14	570.00	580.00	570.00	580.00	524.65	20
2023-07-13	575.00	580.00	575.00	580.00	524.65	14
2023-07-11	580.00	590.00	575.00	575.00	520.13	76
2023-07-10	575.00	580.00	575.00	580.00	524.65	15
2023-07-06	575.00	580.00	575.00	580.00	524.65	10
2023-07-04	590.00	590.00	580.00	585.00	529.17	28
2023-07-03	585.00	590.00	585.00	585.00	529.17	49
2023-06-30	585.00	585.00	580.00	585.00	529.17	17
2023-06-29	580.00	590.00	580.00	585.00	529.17	23
2023-06-28	590.00	590.00	585.00	585.00	529.17	105
2023-06-27	575.00	595.00	570.00	570.00	515.60	303
2023-06-26	575.00	575.00	570.00	570.00	515.60	10
2023-06-23	565.00	570.00	565.00	570.00	515.60	58
2023-06-22	560.00	565.00	550.00	565.00	511.08	288
2023-06-21	570.00	570.00	565.00	565.00	511.08	30

← NewerPage 13 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.