KSB SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	493.00	493.00	489.00	489.00	426.36	15
2023-03-15	490.00	497.00	489.00	489.00	426.36	89
2023-03-14	484.00	489.00	484.00	486.00	423.74	108
2023-03-08	492.00	492.00	491.00	491.00	428.10	50
2023-03-07	487.00	491.00	486.00	491.00	428.10	26
2023-03-06	487.00	490.00	487.00	490.00	427.23	36
2023-03-03	495.00	495.00	490.00	493.00	429.85	45
2023-03-02	495.00	504.00	495.00	504.00	439.44	31
2023-02-28	481.00	494.00	481.00	494.00	430.72	83
2023-02-27	480.00	483.00	480.00	483.00	421.13	165
2023-02-24	476.00	476.00	476.00	476.00	415.03	40
2023-02-23	477.00	481.00	471.00	476.00	415.03	219
2023-02-22	473.00	485.00	472.00	476.00	415.03	70
2023-02-21	472.00	483.00	472.00	482.00	420.26	133
2023-02-20	481.00	482.00	465.00	482.00	420.26	55
2023-02-17	483.00	488.00	483.00	487.00	424.62	10
2023-02-16	490.00	490.00	488.00	488.00	425.49	2
2023-02-15	485.00	494.00	485.00	494.00	430.72	33
2023-02-14	490.00	490.00	486.00	486.00	423.74	10
2023-02-13	490.00	490.00	486.00	486.00	423.74	42
2023-02-10	486.00	490.00	486.00	488.00	425.49	111
2023-02-09	490.00	490.00	487.00	487.00	424.62	96
2023-02-08	471.00	494.00	471.00	494.00	430.72	288
2023-02-07	465.00	483.00	465.00	476.00	415.03	124
2023-02-06	451.00	474.00	451.00	468.00	408.05	84
2023-02-03	452.00	461.00	452.00	461.00	401.95	187
2023-02-02	451.00	451.00	443.00	447.00	389.74	13
2023-02-01	452.00	452.00	452.00	452.00	394.10	5
2023-01-31	452.00	460.00	444.00	453.00	394.97	224
2023-01-30	467.00	467.00	441.00	441.00	384.51	133
2023-01-27	458.00	475.00	458.00	471.00	410.67	65
2023-01-25	450.00	463.00	450.00	463.00	403.69	19
2023-01-24	454.00	455.00	451.00	455.00	396.72	30
2023-01-23	448.00	448.00	445.00	445.00	388.00	5
2023-01-20	436.00	444.00	436.00	444.00	387.12	40
2023-01-19	433.00	436.00	432.00	436.00	380.15	10
2023-01-18	436.00	436.00	432.00	432.00	376.66	21
2023-01-16	438.00	438.00	429.00	436.00	380.15	125
2023-01-13	435.00	436.00	433.00	433.00	377.53	3
2023-01-11	431.00	431.00	426.00	426.00	371.43	5
2023-01-10	425.00	427.00	425.00	427.00	372.30	22
2023-01-09	410.00	423.00	410.00	419.00	365.33	117
2023-01-06	414.00	414.00	410.00	410.00	357.48	19
2023-01-05	412.00	412.00	409.00	409.00	356.61	2
2023-01-04	397.00	408.00	397.00	405.00	353.12	33
2022-12-30	398.00	400.00	393.00	400.00	348.76	14
2022-12-29	385.00	395.00	384.00	395.00	344.40	54
2022-12-28	386.00	391.00	386.00	391.00	340.91	4
2022-12-27	388.00	391.00	388.00	391.00	340.91	90
2022-12-23	390.00	390.00	386.00	390.00	340.04	31
2022-12-21	387.00	390.00	378.00	390.00	340.04	92
2022-12-20	388.00	394.00	387.00	394.00	343.53	50
2022-12-19	394.00	394.00	391.00	391.00	340.91	18
2022-12-16	402.00	402.00	399.00	399.00	347.89	41
2022-12-13	419.00	419.00	414.00	414.00	360.97	8
2022-12-09	413.00	413.00	409.00	413.00	360.10	40
2022-12-07	420.00	420.00	414.00	414.00	360.97	1
2022-12-06	428.00	428.00	412.00	414.00	360.97	45
2022-12-05	426.00	436.00	418.00	434.00	378.41	87
2022-12-02	439.00	439.00	433.00	433.00	377.53	10

← NewerPage 15 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.