KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 715.00 | 720.00 | 715.00 | 720.00 | 677.58 | 64 |
| 2025-02-14 | 715.00 | 715.00 | 700.00 | 715.00 | 672.88 | 24 |
| 2025-02-13 | 700.00 | 735.00 | 700.00 | 720.00 | 677.58 | 88 |
| 2025-02-12 | 715.00 | 715.00 | 700.00 | 705.00 | 663.47 | 63 |
| 2025-02-11 | 685.00 | 705.00 | 680.00 | 705.00 | 663.47 | 31 |
| 2025-02-10 | 680.00 | 690.00 | 675.00 | 680.00 | 639.94 | 91 |
| 2025-02-07 | 670.00 | 675.00 | 665.00 | 675.00 | 635.23 | 351 |
| 2025-02-06 | 670.00 | 670.00 | 665.00 | 670.00 | 630.53 | 153 |
| 2025-02-05 | 670.00 | 670.00 | 665.00 | 670.00 | 630.53 | 79 |
| 2025-02-04 | 665.00 | 670.00 | 660.00 | 670.00 | 630.53 | 41 |
| 2025-02-03 | 670.00 | 670.00 | 660.00 | 665.00 | 625.82 | 226 |
| 2025-01-31 | 670.00 | 670.00 | 665.00 | 670.00 | 630.53 | 164 |
| 2025-01-30 | 660.00 | 670.00 | 650.00 | 670.00 | 630.53 | 1,302 |
| 2025-01-29 | 650.00 | 650.00 | 650.00 | 650.00 | 611.71 | 27 |
| 2025-01-28 | 650.00 | 650.00 | 645.00 | 650.00 | 611.71 | 98 |
| 2025-01-27 | 650.00 | 655.00 | 650.00 | 650.00 | 611.71 | 36 |
| 2025-01-24 | 645.00 | 655.00 | 640.00 | 655.00 | 616.41 | 51 |
| 2025-01-23 | 655.00 | 675.00 | 650.00 | 650.00 | 611.71 | 247 |
| 2025-01-22 | 645.00 | 660.00 | 645.00 | 650.00 | 611.71 | 137 |
| 2025-01-21 | 660.00 | 660.00 | 655.00 | 655.00 | 616.41 | 27 |
| 2025-01-20 | 655.00 | 655.00 | 645.00 | 645.00 | 607.00 | 17 |
| 2025-01-17 | 665.00 | 670.00 | 645.00 | 645.00 | 607.00 | 51 |
| 2025-01-16 | 650.00 | 665.00 | 650.00 | 660.00 | 621.12 | 38 |
| 2025-01-15 | 645.00 | 650.00 | 635.00 | 635.00 | 597.59 | 20 |
| 2025-01-13 | 660.00 | 660.00 | 640.00 | 645.00 | 607.00 | 74 |
| 2025-01-08 | 655.00 | 660.00 | 655.00 | 660.00 | 621.12 | 1 |
| 2025-01-06 | 655.00 | 680.00 | 655.00 | 665.00 | 625.82 | 79 |
| 2025-01-03 | 650.00 | 655.00 | 645.00 | 650.00 | 611.71 | 58 |
| 2025-01-02 | 655.00 | 665.00 | 655.00 | 660.00 | 621.12 | 30 |
| 2024-12-30 | 650.00 | 655.00 | 650.00 | 650.00 | 611.71 | 54 |
| 2024-12-27 | 645.00 | 645.00 | 635.00 | 640.00 | 602.30 | 89 |
| 2024-12-23 | 640.00 | 640.00 | 630.00 | 635.00 | 597.59 | 78 |
| 2024-12-20 | 635.00 | 640.00 | 625.00 | 635.00 | 597.59 | 51 |
| 2024-12-19 | 635.00 | 635.00 | 635.00 | 635.00 | 597.59 | 14 |
| 2024-12-18 | 665.00 | 665.00 | 640.00 | 645.00 | 607.00 | 40 |
| 2024-12-17 | 660.00 | 665.00 | 655.00 | 660.00 | 621.12 | 30 |
| 2024-12-16 | 660.00 | 660.00 | 655.00 | 660.00 | 621.12 | 29 |
| 2024-12-13 | 670.00 | 670.00 | 660.00 | 660.00 | 621.12 | 16 |
| 2024-12-12 | 665.00 | 670.00 | 660.00 | 670.00 | 630.53 | 48 |
| 2024-12-11 | 650.00 | 660.00 | 650.00 | 660.00 | 621.12 | 102 |
| 2024-12-10 | 645.00 | 660.00 | 635.00 | 655.00 | 616.41 | 218 |
| 2024-12-09 | 640.00 | 640.00 | 635.00 | 640.00 | 602.30 | 14 |
| 2024-12-06 | 640.00 | 640.00 | 635.00 | 635.00 | 597.59 | 35 |
| 2024-12-05 | 630.00 | 650.00 | 630.00 | 635.00 | 597.59 | 161 |
| 2024-12-04 | 640.00 | 665.00 | 630.00 | 640.00 | 602.30 | 142 |
| 2024-12-03 | 640.00 | 645.00 | 640.00 | 645.00 | 607.00 | 2 |
| 2024-12-02 | 630.00 | 650.00 | 630.00 | 645.00 | 607.00 | 62 |
| 2024-11-29 | 625.00 | 630.00 | 625.00 | 630.00 | 592.88 | 595 |
| 2024-11-28 | 625.00 | 630.00 | 620.00 | 630.00 | 592.88 | 122 |
| 2024-11-27 | 630.00 | 635.00 | 625.00 | 630.00 | 592.88 | 139 |
| 2024-11-26 | 635.00 | 635.00 | 625.00 | 630.00 | 592.88 | 339 |
| 2024-11-25 | 620.00 | 630.00 | 620.00 | 625.00 | 588.18 | 123 |
| 2024-11-22 | 625.00 | 625.00 | 610.00 | 615.00 | 578.77 | 45 |
| 2024-11-21 | 630.00 | 630.00 | 630.00 | 630.00 | 592.88 | 47 |
| 2024-11-20 | 640.00 | 640.00 | 635.00 | 635.00 | 597.59 | 2 |
| 2024-11-18 | 650.00 | 650.00 | 630.00 | 635.00 | 597.59 | 40 |
| 2024-11-15 | 655.00 | 655.00 | 655.00 | 655.00 | 616.41 | 2 |
| 2024-11-14 | 650.00 | 660.00 | 650.00 | 660.00 | 621.12 | 24 |
| 2024-11-13 | 645.00 | 655.00 | 645.00 | 655.00 | 616.41 | 2 |
| 2024-11-12 | 635.00 | 665.00 | 635.00 | 665.00 | 625.82 | 41 |
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.