KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 635.00 | 635.00 | 635.00 | 635.00 | 597.59 | 30 |
| 2024-11-07 | 635.00 | 640.00 | 635.00 | 640.00 | 602.30 | 33 |
| 2024-11-06 | 645.00 | 645.00 | 635.00 | 635.00 | 597.59 | 37 |
| 2024-11-05 | 640.00 | 645.00 | 640.00 | 645.00 | 607.00 | 37 |
| 2024-10-30 | 640.00 | 650.00 | 640.00 | 650.00 | 611.71 | 2 |
| 2024-10-28 | 655.00 | 655.00 | 645.00 | 645.00 | 607.00 | 19 |
| 2024-10-25 | 655.00 | 660.00 | 655.00 | 660.00 | 621.12 | 37 |
| 2024-10-24 | 655.00 | 655.00 | 650.00 | 650.00 | 611.71 | 3 |
| 2024-10-23 | 650.00 | 650.00 | 650.00 | 650.00 | 611.71 | 31 |
| 2024-10-21 | 660.00 | 660.00 | 655.00 | 655.00 | 616.41 | 42 |
| 2024-10-18 | 670.00 | 670.00 | 670.00 | 670.00 | 630.53 | 4 |
| 2024-10-15 | 670.00 | 670.00 | 665.00 | 665.00 | 625.82 | 4 |
| 2024-10-14 | 665.00 | 670.00 | 665.00 | 665.00 | 625.82 | 58 |
| 2024-10-11 | 675.00 | 675.00 | 675.00 | 675.00 | 635.23 | 47 |
| 2024-10-09 | 670.00 | 670.00 | 665.00 | 665.00 | 625.82 | 7 |
| 2024-10-07 | 665.00 | 675.00 | 660.00 | 660.00 | 621.12 | 266 |
| 2024-10-04 | 665.00 | 665.00 | 660.00 | 660.00 | 621.12 | 20 |
| 2024-10-01 | 665.00 | 675.00 | 665.00 | 665.00 | 625.82 | 115 |
| 2024-09-30 | 635.00 | 660.00 | 630.00 | 660.00 | 621.12 | 65 |
| 2024-09-27 | 640.00 | 645.00 | 640.00 | 640.00 | 602.30 | 43 |
| 2024-09-26 | 630.00 | 635.00 | 625.00 | 635.00 | 597.59 | 9 |
| 2024-09-24 | 630.00 | 635.00 | 630.00 | 635.00 | 597.59 | 13 |
| 2024-09-23 | 620.00 | 625.00 | 620.00 | 625.00 | 588.18 | 10 |
| 2024-09-20 | 620.00 | 625.00 | 620.00 | 625.00 | 588.18 | 34 |
| 2024-09-19 | 625.00 | 625.00 | 615.00 | 625.00 | 588.18 | 72 |
| 2024-09-17 | 635.00 | 635.00 | 620.00 | 620.00 | 583.47 | 23 |
| 2024-09-16 | 645.00 | 645.00 | 635.00 | 640.00 | 602.30 | 8 |
| 2024-09-12 | 640.00 | 640.00 | 635.00 | 640.00 | 602.30 | 5 |
| 2024-09-09 | 630.00 | 635.00 | 630.00 | 635.00 | 597.59 | 1 |
| 2024-09-06 | 630.00 | 635.00 | 630.00 | 635.00 | 597.59 | 9 |
| 2024-09-05 | 640.00 | 645.00 | 640.00 | 640.00 | 602.30 | 82 |
| 2024-09-04 | 640.00 | 640.00 | 640.00 | 640.00 | 602.30 | 10 |
| 2024-09-02 | 635.00 | 645.00 | 630.00 | 640.00 | 602.30 | 61 |
| 2024-08-30 | 640.00 | 645.00 | 635.00 | 640.00 | 602.30 | 68 |
| 2024-08-29 | 635.00 | 640.00 | 635.00 | 640.00 | 602.30 | 3 |
| 2024-08-27 | 645.00 | 645.00 | 640.00 | 640.00 | 602.30 | 36 |
| 2024-08-23 | 660.00 | 660.00 | 650.00 | 650.00 | 611.71 | 2 |
| 2024-08-22 | 680.00 | 685.00 | 655.00 | 660.00 | 621.12 | 92 |
| 2024-08-21 | 680.00 | 680.00 | 675.00 | 675.00 | 635.23 | 2 |
| 2024-08-20 | 660.00 | 670.00 | 660.00 | 670.00 | 630.53 | 9 |
| 2024-08-19 | 665.00 | 670.00 | 665.00 | 670.00 | 630.53 | 2 |
| 2024-08-16 | 650.00 | 670.00 | 650.00 | 665.00 | 625.82 | 78 |
| 2024-08-14 | 640.00 | 640.00 | 635.00 | 640.00 | 602.30 | 23 |
| 2024-08-13 | 650.00 | 650.00 | 640.00 | 645.00 | 607.00 | 42 |
| 2024-08-12 | 645.00 | 650.00 | 645.00 | 645.00 | 607.00 | 11 |
| 2024-08-09 | 635.00 | 650.00 | 635.00 | 645.00 | 607.00 | 9 |
| 2024-08-08 | 645.00 | 645.00 | 645.00 | 645.00 | 607.00 | 2 |
| 2024-08-07 | 630.00 | 645.00 | 630.00 | 645.00 | 607.00 | 8 |
| 2024-08-06 | 645.00 | 645.00 | 630.00 | 630.00 | 592.88 | 21 |
| 2024-08-05 | 655.00 | 655.00 | 625.00 | 640.00 | 602.30 | 100 |
| 2024-08-02 | 650.00 | 660.00 | 650.00 | 655.00 | 616.41 | 112 |
| 2024-08-01 | 660.00 | 665.00 | 650.00 | 650.00 | 611.71 | 62 |
| 2024-07-31 | 670.00 | 680.00 | 660.00 | 675.00 | 635.23 | 77 |
| 2024-07-30 | 665.00 | 675.00 | 665.00 | 675.00 | 635.23 | 60 |
| 2024-07-29 | 660.00 | 670.00 | 660.00 | 670.00 | 630.53 | 3 |
| 2024-07-26 | 660.00 | 665.00 | 660.00 | 665.00 | 625.82 | 24 |
| 2024-07-25 | 660.00 | 670.00 | 660.00 | 670.00 | 630.53 | 16 |
| 2024-07-24 | 670.00 | 680.00 | 670.00 | 675.00 | 635.23 | 10 |
| 2024-07-22 | 675.00 | 680.00 | 660.00 | 665.00 | 625.82 | 35 |
| 2024-07-19 | 670.00 | 675.00 | 670.00 | 675.00 | 635.23 | 7 |
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.