KSB SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	565.00	570.00	565.00	570.00	515.60	65
2023-06-19	560.00	565.00	550.00	565.00	511.08	7
2023-06-16	560.00	560.00	550.00	560.00	506.56	34
2023-06-15	560.00	570.00	555.00	555.00	502.03	50
2023-06-14	555.00	560.00	550.00	555.00	502.03	66
2023-06-13	555.00	555.00	550.00	550.00	497.51	2
2023-06-12	545.00	555.00	545.00	550.00	497.51	97
2023-06-09	540.00	545.00	540.00	545.00	492.99	60
2023-06-08	535.00	535.00	515.00	525.00	474.90	275
2023-06-07	545.00	545.00	545.00	545.00	492.99	50
2023-06-06	540.00	545.00	540.00	545.00	492.99	30
2023-06-05	570.00	570.00	530.00	540.00	488.47	151
2023-06-02	550.00	565.00	545.00	565.00	511.08	76
2023-06-01	545.00	550.00	535.00	545.00	492.99	63
2023-05-31	570.00	570.00	545.00	545.00	492.99	37
2023-05-30	560.00	570.00	555.00	570.00	515.60	194
2023-05-29	540.00	545.00	540.00	545.00	492.99	29
2023-05-26	530.00	540.00	530.00	535.00	483.94	61
2023-05-25	535.00	540.00	535.00	540.00	488.47	21
2023-05-24	545.00	545.00	535.00	535.00	483.94	5
2023-05-23	545.00	545.00	540.00	540.00	488.47	4
2023-05-22	545.00	545.00	545.00	545.00	492.99	8
2023-05-19	545.00	555.00	545.00	555.00	502.03	20
2023-05-18	540.00	540.00	530.00	535.00	483.94	100
2023-05-17	550.00	550.00	545.00	545.00	492.99	96
2023-05-16	550.00	550.00	540.00	545.00	492.99	78
2023-05-15	540.00	545.00	540.00	545.00	492.99	7
2023-05-12	540.00	550.00	540.00	550.00	497.51	23
2023-05-10	540.00	540.00	540.00	540.00	488.47	5
2023-05-09	545.00	550.00	535.00	545.00	492.99	389
2023-05-05	530.00	540.00	530.00	540.00	488.47	10
2023-05-04	530.00	540.00	530.00	540.00	470.83	17
2023-05-03	540.00	540.00	525.00	525.00	457.75	31
2023-05-02	550.00	550.00	530.00	535.00	466.47	288
2023-04-28	560.00	560.00	545.00	545.00	475.19	79
2023-04-27	555.00	560.00	545.00	555.00	483.91	609
2023-04-26	555.00	570.00	550.00	560.00	488.26	32
2023-04-25	570.00	570.00	560.00	565.00	492.62	59
2023-04-24	575.00	575.00	570.00	575.00	501.34	11
2023-04-19	565.00	570.00	565.00	570.00	496.98	13
2023-04-18	590.00	600.00	570.00	575.00	501.34	184
2023-04-17	570.00	590.00	565.00	565.00	492.62	96
2023-04-14	560.00	570.00	560.00	570.00	496.98	9
2023-04-13	550.00	560.00	545.00	555.00	483.91	15
2023-04-12	585.00	585.00	555.00	555.00	483.91	51
2023-04-11	580.00	585.00	570.00	580.00	505.70	269
2023-04-06	565.00	585.00	565.00	570.00	496.98	71
2023-04-05	555.00	560.00	550.00	555.00	483.91	25
2023-04-04	555.00	565.00	555.00	565.00	492.62	1
2023-04-03	565.00	565.00	565.00	565.00	492.62	21
2023-03-31	570.00	590.00	566.00	568.00	495.24	95
2023-03-30	570.00	572.00	560.00	564.00	491.75	47
2023-03-29	584.00	584.00	578.00	578.00	503.96	15
2023-03-28	546.00	600.00	546.00	590.00	514.42	89
2023-03-27	528.00	540.00	528.00	540.00	470.83	130
2023-03-24	510.00	526.00	510.00	524.00	456.88	77
2023-03-23	500.00	528.00	500.00	516.00	449.90	133
2023-03-22	495.00	495.00	495.00	495.00	431.59	25
2023-03-21	486.00	491.00	486.00	491.00	428.10	3
2023-03-20	488.00	489.00	488.00	489.00	426.36	11

← NewerPage 14 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.