KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 936.00 | 936.00 | 928.00 | 934.00 | 934.00 | 21 |
| 2026-07-24 | 948.00 | 952.00 | 932.00 | 932.00 | 932.00 | 278 |
| 2026-07-23 | 930.00 | 946.00 | 918.00 | 936.00 | 936.00 | 56 |
| 2026-07-22 | 948.00 | 948.00 | 914.00 | 920.00 | 920.00 | 70 |
| 2026-07-21 | 910.00 | 940.00 | 910.00 | 932.00 | 932.00 | 66 |
| 2026-07-20 | 936.00 | 938.00 | 902.00 | 902.00 | 902.00 | 61 |
| 2026-07-17 | 948.00 | 948.00 | 934.00 | 934.00 | 934.00 | 51 |
| 2026-07-16 | 956.00 | 964.00 | 954.00 | 964.00 | 964.00 | 24 |
| 2026-07-15 | 934.00 | 956.00 | 932.00 | 956.00 | 956.00 | 135 |
| 2026-07-14 | 940.00 | 952.00 | 932.00 | 942.00 | 942.00 | 46 |
| 2026-07-13 | 920.00 | 934.00 | 918.00 | 928.00 | 928.00 | 32 |
| 2026-07-10 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 7 |
| 2026-07-09 | 914.00 | 928.00 | 914.00 | 928.00 | 928.00 | 145 |
| 2026-07-08 | 932.00 | 932.00 | 902.00 | 902.00 | 902.00 | 49 |
| 2026-07-07 | 980.00 | 984.00 | 930.00 | 940.00 | 940.00 | 109 |
| 2026-07-06 | 950.00 | 998.00 | 948.00 | 998.00 | 998.00 | 449 |
| 2026-07-03 | 948.00 | 948.00 | 924.00 | 924.00 | 924.00 | 32 |
| 2026-07-02 | 940.00 | 940.00 | 926.00 | 934.00 | 934.00 | 46 |
| 2026-07-01 | 916.00 | 920.00 | 912.00 | 916.00 | 916.00 | 425 |
| 2026-06-30 | 930.00 | 930.00 | 914.00 | 914.00 | 914.00 | 210 |
| 2026-06-29 | 932.00 | 932.00 | 920.00 | 928.00 | 928.00 | 291 |
| 2026-06-26 | 960.00 | 960.00 | 924.00 | 938.00 | 938.00 | 420 |
| 2026-06-25 | 940.00 | 956.00 | 940.00 | 956.00 | 956.00 | 150 |
| 2026-06-24 | 950.00 | 962.00 | 914.00 | 946.00 | 946.00 | 1,116 |
| 2026-06-23 | 888.00 | 930.00 | 888.00 | 930.00 | 930.00 | 14 |
| 2026-06-22 | 882.00 | 900.00 | 880.00 | 896.00 | 896.00 | 775 |
| 2026-06-19 | 882.00 | 886.00 | 880.00 | 882.00 | 882.00 | 99 |
| 2026-06-18 | 880.00 | 880.00 | 872.00 | 880.00 | 880.00 | 175 |
| 2026-06-17 | 872.00 | 884.00 | 870.00 | 880.00 | 880.00 | 95 |
| 2026-06-16 | 876.00 | 882.00 | 874.00 | 874.00 | 874.00 | 35 |
| 2026-06-15 | 858.00 | 888.00 | 858.00 | 870.00 | 870.00 | 78 |
| 2026-06-12 | 856.00 | 862.00 | 826.00 | 848.00 | 848.00 | 529 |
| 2026-06-11 | 848.00 | 866.00 | 828.00 | 832.00 | 832.00 | 209 |
| 2026-06-10 | 886.00 | 886.00 | 852.00 | 852.00 | 852.00 | 117 |
| 2026-06-09 | 886.00 | 886.00 | 862.00 | 878.00 | 878.00 | 191 |
| 2026-06-08 | 886.00 | 898.00 | 852.00 | 898.00 | 898.00 | 153 |
| 2026-06-05 | 860.00 | 878.00 | 860.00 | 868.00 | 868.00 | 69 |
| 2026-06-04 | 880.00 | 880.00 | 862.00 | 862.00 | 862.00 | 19 |
| 2026-06-03 | 890.00 | 894.00 | 858.00 | 858.00 | 858.00 | 329 |
| 2026-06-02 | 896.00 | 898.00 | 880.00 | 898.00 | 898.00 | 143 |
| 2026-06-01 | 944.00 | 944.00 | 860.00 | 882.00 | 882.00 | 263 |
| 2026-05-29 | 920.00 | 936.00 | 920.00 | 936.00 | 936.00 | 159 |
| 2026-05-28 | 934.00 | 936.00 | 920.00 | 920.00 | 920.00 | 123 |
| 2026-05-27 | 888.00 | 950.00 | 888.00 | 936.00 | 936.00 | 250 |
| 2026-05-26 | 898.00 | 900.00 | 884.00 | 884.00 | 884.00 | 143 |
| 2026-05-25 | 898.00 | 898.00 | 894.00 | 898.00 | 898.00 | 126 |
| 2026-05-22 | 884.00 | 884.00 | 874.00 | 882.00 | 882.00 | 27 |
| 2026-05-21 | 896.00 | 898.00 | 870.00 | 870.00 | 870.00 | 92 |
| 2026-05-20 | 908.00 | 908.00 | 860.00 | 882.00 | 882.00 | 320 |
| 2026-05-19 | 930.00 | 930.00 | 900.00 | 902.00 | 902.00 | 702 |
| 2026-05-18 | 860.00 | 930.00 | 838.00 | 918.00 | 918.00 | 1,299 |
| 2026-05-15 | 854.00 | 866.00 | 850.00 | 864.00 | 864.00 | 87 |
| 2026-05-14 | 864.00 | 866.00 | 854.00 | 856.00 | 856.00 | 97 |
| 2026-05-13 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 105 |
| 2026-05-12 | 832.00 | 850.00 | 832.00 | 834.00 | 834.00 | 246 |
| 2026-05-11 | 858.00 | 866.00 | 832.00 | 840.00 | 840.00 | 199 |
| 2026-05-08 | 884.00 | 890.00 | 842.00 | 870.00 | 870.00 | 329 |
| 2026-05-07 | 914.00 | 934.00 | 912.00 | 914.00 | 887.50 | 179 |
| 2026-05-06 | 910.00 | 922.00 | 908.00 | 914.00 | 887.50 | 218 |
| 2026-05-05 | 992.00 | 998.00 | 906.00 | 906.00 | 879.73 | 699 |
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.