KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 935.00 | 945.00 | 935.00 | 945.00 | 917.60 | 3 |
| 2025-11-04 | 945.00 | 950.00 | 925.00 | 940.00 | 912.75 | 48 |
| 2025-11-03 | 945.00 | 970.00 | 945.00 | 965.00 | 937.02 | 341 |
| 2025-10-31 | 920.00 | 935.00 | 910.00 | 935.00 | 907.89 | 1,225 |
| 2025-10-30 | 915.00 | 920.00 | 915.00 | 915.00 | 888.47 | 65 |
| 2025-10-29 | 915.00 | 915.00 | 905.00 | 915.00 | 888.47 | 25 |
| 2025-10-28 | 915.00 | 915.00 | 915.00 | 915.00 | 888.47 | 14 |
| 2025-10-27 | 895.00 | 915.00 | 895.00 | 915.00 | 888.47 | 63 |
| 2025-10-24 | 870.00 | 895.00 | 870.00 | 895.00 | 869.05 | 103 |
| 2025-10-23 | 890.00 | 890.00 | 875.00 | 885.00 | 859.34 | 69 |
| 2025-10-22 | 895.00 | 910.00 | 880.00 | 890.00 | 864.20 | 192 |
| 2025-10-21 | 885.00 | 895.00 | 885.00 | 895.00 | 869.05 | 7 |
| 2025-10-20 | 890.00 | 900.00 | 885.00 | 895.00 | 869.05 | 73 |
| 2025-10-17 | 855.00 | 880.00 | 840.00 | 880.00 | 854.49 | 257 |
| 2025-10-16 | 900.00 | 900.00 | 840.00 | 870.00 | 844.78 | 174 |
| 2025-10-15 | 895.00 | 905.00 | 890.00 | 905.00 | 878.76 | 19 |
| 2025-10-14 | 905.00 | 910.00 | 900.00 | 910.00 | 883.62 | 49 |
| 2025-10-13 | 920.00 | 920.00 | 905.00 | 910.00 | 883.62 | 21 |
| 2025-10-10 | 915.00 | 915.00 | 905.00 | 915.00 | 888.47 | 21 |
| 2025-10-09 | 915.00 | 925.00 | 910.00 | 915.00 | 888.47 | 47 |
| 2025-10-08 | 915.00 | 925.00 | 915.00 | 920.00 | 893.33 | 99 |
| 2025-10-07 | 920.00 | 930.00 | 920.00 | 930.00 | 903.04 | 9 |
| 2025-10-06 | 930.00 | 945.00 | 915.00 | 920.00 | 893.33 | 148 |
| 2025-10-03 | 925.00 | 940.00 | 920.00 | 940.00 | 912.75 | 35 |
| 2025-10-02 | 920.00 | 920.00 | 920.00 | 920.00 | 893.33 | 6 |
| 2025-10-01 | 915.00 | 925.00 | 905.00 | 910.00 | 883.62 | 82 |
| 2025-09-30 | 905.00 | 910.00 | 895.00 | 895.00 | 869.05 | 34 |
| 2025-09-29 | 910.00 | 910.00 | 895.00 | 905.00 | 878.76 | 47 |
| 2025-09-26 | 915.00 | 920.00 | 915.00 | 915.00 | 888.47 | 7 |
| 2025-09-25 | 915.00 | 930.00 | 915.00 | 920.00 | 893.33 | 27 |
| 2025-09-24 | 920.00 | 925.00 | 910.00 | 910.00 | 883.62 | 13 |
| 2025-09-23 | 930.00 | 930.00 | 915.00 | 920.00 | 893.33 | 17 |
| 2025-09-22 | 930.00 | 940.00 | 925.00 | 930.00 | 903.04 | 33 |
| 2025-09-19 | 925.00 | 950.00 | 925.00 | 945.00 | 917.60 | 90 |
| 2025-09-18 | 940.00 | 945.00 | 920.00 | 945.00 | 917.60 | 43 |
| 2025-09-17 | 935.00 | 935.00 | 920.00 | 920.00 | 893.33 | 54 |
| 2025-09-16 | 915.00 | 930.00 | 915.00 | 925.00 | 898.18 | 26 |
| 2025-09-15 | 905.00 | 930.00 | 905.00 | 920.00 | 893.33 | 36 |
| 2025-09-12 | 920.00 | 940.00 | 905.00 | 920.00 | 893.33 | 60 |
| 2025-09-11 | 915.00 | 925.00 | 910.00 | 920.00 | 893.33 | 14 |
| 2025-09-10 | 905.00 | 925.00 | 900.00 | 915.00 | 888.47 | 15 |
| 2025-09-08 | 900.00 | 910.00 | 900.00 | 910.00 | 883.62 | 37 |
| 2025-09-05 | 920.00 | 920.00 | 915.00 | 915.00 | 888.47 | 37 |
| 2025-09-04 | 925.00 | 925.00 | 900.00 | 910.00 | 883.62 | 75 |
| 2025-09-03 | 935.00 | 940.00 | 935.00 | 935.00 | 907.89 | 61 |
| 2025-09-02 | 930.00 | 940.00 | 920.00 | 925.00 | 898.18 | 70 |
| 2025-09-01 | 940.00 | 965.00 | 935.00 | 950.00 | 922.46 | 151 |
| 2025-08-29 | 900.00 | 930.00 | 900.00 | 930.00 | 903.04 | 27 |
| 2025-08-28 | 920.00 | 925.00 | 905.00 | 915.00 | 888.47 | 20 |
| 2025-08-27 | 910.00 | 915.00 | 900.00 | 915.00 | 888.47 | 11 |
| 2025-08-26 | 915.00 | 930.00 | 915.00 | 925.00 | 898.18 | 6 |
| 2025-08-25 | 925.00 | 925.00 | 920.00 | 920.00 | 893.33 | 9 |
| 2025-08-22 | 925.00 | 935.00 | 910.00 | 915.00 | 888.47 | 125 |
| 2025-08-21 | 945.00 | 945.00 | 925.00 | 930.00 | 903.04 | 98 |
| 2025-08-20 | 960.00 | 960.00 | 945.00 | 945.00 | 917.60 | 16 |
| 2025-08-19 | 945.00 | 955.00 | 945.00 | 955.00 | 927.31 | 36 |
| 2025-08-18 | 935.00 | 945.00 | 935.00 | 940.00 | 912.75 | 5 |
| 2025-08-15 | 965.00 | 970.00 | 940.00 | 940.00 | 912.75 | 191 |
| 2025-08-14 | 960.00 | 960.00 | 950.00 | 960.00 | 932.17 | 10 |
| 2025-08-13 | 955.00 | 965.00 | 955.00 | 960.00 | 932.17 | 52 |
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.