KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 945.00 | 950.00 | 945.00 | 950.00 | 922.46 | 37 |
| 2025-08-11 | 950.00 | 960.00 | 950.00 | 955.00 | 927.31 | 23 |
| 2025-08-08 | 950.00 | 960.00 | 945.00 | 950.00 | 922.46 | 48 |
| 2025-08-07 | 960.00 | 960.00 | 950.00 | 950.00 | 922.46 | 16 |
| 2025-08-06 | 940.00 | 955.00 | 940.00 | 955.00 | 927.31 | 25 |
| 2025-08-05 | 945.00 | 955.00 | 940.00 | 945.00 | 917.60 | 86 |
| 2025-08-04 | 915.00 | 945.00 | 915.00 | 945.00 | 917.60 | 137 |
| 2025-08-01 | 990.00 | 990.00 | 910.00 | 910.00 | 883.62 | 474 |
| 2025-07-31 | 990.00 | 990.00 | 970.00 | 980.00 | 951.59 | 95 |
| 2025-07-30 | 1,010.00 | 1,010.00 | 970.00 | 1,000.00 | 971.01 | 253 |
| 2025-07-29 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 990.43 | 129 |
| 2025-07-28 | 990.00 | 1,050.00 | 990.00 | 1,040.00 | 1,009.85 | 339 |
| 2025-07-25 | 985.00 | 1,010.00 | 985.00 | 990.00 | 961.30 | 92 |
| 2025-07-24 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 956.44 | 44 |
| 2025-07-23 | 1,020.00 | 1,040.00 | 970.00 | 990.00 | 961.30 | 348 |
| 2025-07-22 | 990.00 | 1,010.00 | 975.00 | 975.00 | 946.73 | 274 |
| 2025-07-21 | 965.00 | 995.00 | 935.00 | 950.00 | 922.46 | 856 |
| 2025-07-18 | 970.00 | 995.00 | 960.00 | 975.00 | 946.73 | 126 |
| 2025-07-17 | 970.00 | 1,000.00 | 960.00 | 960.00 | 932.17 | 125 |
| 2025-07-16 | 985.00 | 1,000.00 | 975.00 | 990.00 | 961.30 | 162 |
| 2025-07-15 | 925.00 | 980.00 | 925.00 | 965.00 | 937.02 | 296 |
| 2025-07-14 | 900.00 | 925.00 | 900.00 | 905.00 | 878.76 | 174 |
| 2025-07-11 | 900.00 | 920.00 | 895.00 | 910.00 | 883.62 | 50 |
| 2025-07-10 | 885.00 | 900.00 | 885.00 | 895.00 | 869.05 | 312 |
| 2025-07-09 | 885.00 | 890.00 | 875.00 | 880.00 | 854.49 | 142 |
| 2025-07-08 | 890.00 | 900.00 | 885.00 | 890.00 | 864.20 | 14 |
| 2025-07-07 | 860.00 | 895.00 | 860.00 | 885.00 | 859.34 | 116 |
| 2025-07-04 | 875.00 | 895.00 | 875.00 | 885.00 | 859.34 | 27 |
| 2025-07-03 | 885.00 | 885.00 | 880.00 | 880.00 | 854.49 | 1 |
| 2025-07-02 | 895.00 | 900.00 | 865.00 | 885.00 | 859.34 | 201 |
| 2025-07-01 | 890.00 | 895.00 | 885.00 | 885.00 | 859.34 | 107 |
| 2025-06-30 | 880.00 | 890.00 | 880.00 | 890.00 | 864.20 | 36 |
| 2025-06-27 | 860.00 | 875.00 | 840.00 | 875.00 | 849.63 | 150 |
| 2025-06-26 | 830.00 | 860.00 | 830.00 | 855.00 | 830.21 | 141 |
| 2025-06-25 | 830.00 | 855.00 | 825.00 | 825.00 | 801.08 | 283 |
| 2025-06-24 | 845.00 | 845.00 | 820.00 | 825.00 | 801.08 | 36 |
| 2025-06-23 | 835.00 | 835.00 | 830.00 | 830.00 | 805.94 | 2 |
| 2025-06-20 | 840.00 | 845.00 | 825.00 | 835.00 | 810.79 | 47 |
| 2025-06-17 | 840.00 | 840.00 | 830.00 | 840.00 | 815.65 | 20 |
| 2025-06-16 | 840.00 | 850.00 | 835.00 | 850.00 | 825.36 | 19 |
| 2025-06-13 | 835.00 | 845.00 | 830.00 | 835.00 | 810.79 | 28 |
| 2025-06-12 | 855.00 | 855.00 | 835.00 | 850.00 | 825.36 | 35 |
| 2025-06-11 | 845.00 | 860.00 | 840.00 | 860.00 | 835.07 | 21 |
| 2025-06-10 | 845.00 | 855.00 | 845.00 | 855.00 | 830.21 | 21 |
| 2025-06-09 | 840.00 | 850.00 | 840.00 | 840.00 | 815.65 | 26 |
| 2025-06-06 | 845.00 | 845.00 | 840.00 | 840.00 | 815.65 | 2 |
| 2025-06-04 | 840.00 | 845.00 | 840.00 | 845.00 | 820.50 | 4 |
| 2025-06-03 | 840.00 | 845.00 | 830.00 | 830.00 | 805.94 | 32 |
| 2025-06-02 | 855.00 | 855.00 | 840.00 | 840.00 | 815.65 | 37 |
| 2025-05-30 | 850.00 | 850.00 | 845.00 | 845.00 | 820.50 | 11 |
| 2025-05-29 | 850.00 | 855.00 | 850.00 | 850.00 | 825.36 | 5 |
| 2025-05-28 | 840.00 | 860.00 | 825.00 | 850.00 | 825.36 | 102 |
| 2025-05-27 | 835.00 | 845.00 | 835.00 | 845.00 | 820.50 | 6 |
| 2025-05-26 | 820.00 | 850.00 | 810.00 | 835.00 | 810.79 | 204 |
| 2025-05-23 | 820.00 | 835.00 | 820.00 | 820.00 | 796.23 | 136 |
| 2025-05-22 | 835.00 | 835.00 | 830.00 | 830.00 | 805.94 | 4 |
| 2025-05-21 | 840.00 | 845.00 | 825.00 | 835.00 | 810.79 | 17 |
| 2025-05-20 | 830.00 | 850.00 | 825.00 | 850.00 | 825.36 | 94 |
| 2025-05-19 | 840.00 | 845.00 | 835.00 | 840.00 | 815.65 | 53 |
| 2025-05-16 | 825.00 | 835.00 | 825.00 | 835.00 | 810.79 | 25 |
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.