KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 840.00 | 854.00 | 834.00 | 854.00 | 854.00 | 84 |
| 2026-10-16 | 832.00 | 838.00 | 832.00 | 838.00 | 838.00 | 41 |
| 2026-10-15 | 836.00 | 836.00 | 820.00 | 820.00 | 820.00 | 78 |
| 2026-10-14 | 832.00 | 838.00 | 824.00 | 838.00 | 838.00 | 60 |
| 2026-10-13 | 838.00 | 838.00 | 826.00 | 836.00 | 836.00 | 50 |
| 2026-10-12 | 828.00 | 840.00 | 824.00 | 838.00 | 838.00 | 136 |
| 2026-10-09 | 828.00 | 848.00 | 826.00 | 828.00 | 828.00 | 77 |
| 2026-10-08 | 850.00 | 850.00 | 828.00 | 828.00 | 828.00 | 133 |
| 2026-10-07 | 850.00 | 862.00 | 850.00 | 850.00 | 850.00 | 79 |
| 2026-10-06 | 850.00 | 862.00 | 850.00 | 850.00 | 850.00 | 67 |
| 2026-10-05 | 880.00 | 880.00 | 848.00 | 856.00 | 856.00 | 128 |
| 2026-10-02 | 860.00 | 876.00 | 860.00 | 866.00 | 866.00 | 29 |
| 2026-10-01 | 872.00 | 880.00 | 846.00 | 854.00 | 854.00 | 162 |
| 2026-09-30 | 876.00 | 890.00 | 868.00 | 884.00 | 884.00 | 25 |
| 2026-09-29 | 878.00 | 886.00 | 856.00 | 878.00 | 878.00 | 32 |
| 2026-09-28 | 884.00 | 896.00 | 842.00 | 876.00 | 876.00 | 171 |
| 2026-09-25 | 900.00 | 900.00 | 878.00 | 884.00 | 884.00 | 32 |
| 2026-09-24 | 882.00 | 894.00 | 878.00 | 882.00 | 882.00 | 19 |
| 2026-09-23 | 892.00 | 910.00 | 880.00 | 880.00 | 880.00 | 142 |
| 2026-09-22 | 882.00 | 908.00 | 872.00 | 892.00 | 892.00 | 108 |
| 2026-09-21 | 894.00 | 910.00 | 870.00 | 880.00 | 880.00 | 50 |
| 2026-09-18 | 906.00 | 906.00 | 868.00 | 868.00 | 868.00 | 56 |
| 2026-09-17 | 920.00 | 920.00 | 902.00 | 904.00 | 904.00 | 50 |
| 2026-09-16 | 904.00 | 920.00 | 904.00 | 914.00 | 914.00 | 148 |
| 2026-09-15 | 912.00 | 918.00 | 900.00 | 904.00 | 904.00 | 48 |
| 2026-09-14 | 930.00 | 934.00 | 910.00 | 912.00 | 912.00 | 102 |
| 2026-09-11 | 948.00 | 950.00 | 936.00 | 936.00 | 936.00 | 5 |
| 2026-09-10 | 958.00 | 962.00 | 946.00 | 948.00 | 948.00 | 9 |
| 2026-09-09 | 950.00 | 964.00 | 940.00 | 952.00 | 952.00 | 13 |
| 2026-09-08 | 954.00 | 958.00 | 932.00 | 954.00 | 954.00 | 116 |
| 2026-09-07 | 956.00 | 968.00 | 956.00 | 960.00 | 960.00 | 33 |
| 2026-09-04 | 950.00 | 960.00 | 946.00 | 954.00 | 954.00 | 74 |
| 2026-09-03 | 932.00 | 948.00 | 932.00 | 932.00 | 932.00 | 17 |
| 2026-09-02 | 946.00 | 960.00 | 936.00 | 936.00 | 936.00 | 105 |
| 2026-09-01 | 950.00 | 960.00 | 946.00 | 960.00 | 960.00 | 193 |
| 2026-08-31 | 944.00 | 950.00 | 932.00 | 950.00 | 950.00 | 29 |
| 2026-08-28 | 942.00 | 956.00 | 932.00 | 950.00 | 950.00 | 119 |
| 2026-08-27 | 944.00 | 950.00 | 930.00 | 930.00 | 930.00 | 65 |
| 2026-08-26 | 950.00 | 954.00 | 930.00 | 936.00 | 936.00 | 16 |
| 2026-08-25 | 950.00 | 950.00 | 930.00 | 936.00 | 936.00 | 18 |
| 2026-08-24 | 926.00 | 964.00 | 920.00 | 964.00 | 964.00 | 127 |
| 2026-08-21 | 936.00 | 936.00 | 920.00 | 922.00 | 922.00 | 32 |
| 2026-08-20 | 932.00 | 944.00 | 926.00 | 926.00 | 926.00 | 17 |
| 2026-08-19 | 942.00 | 948.00 | 928.00 | 934.00 | 934.00 | 138 |
| 2026-08-18 | 940.00 | 948.00 | 928.00 | 936.00 | 936.00 | 103 |
| 2026-08-17 | 950.00 | 956.00 | 940.00 | 946.00 | 946.00 | 43 |
| 2026-08-14 | 964.00 | 964.00 | 930.00 | 948.00 | 948.00 | 115 |
| 2026-08-13 | 966.00 | 966.00 | 950.00 | 954.00 | 954.00 | 18 |
| 2026-08-12 | 960.00 | 960.00 | 942.00 | 956.00 | 956.00 | 30 |
| 2026-08-11 | 948.00 | 966.00 | 948.00 | 958.00 | 958.00 | 20 |
| 2026-08-10 | 970.00 | 980.00 | 934.00 | 940.00 | 940.00 | 100 |
| 2026-08-07 | 974.00 | 974.00 | 942.00 | 942.00 | 942.00 | 74 |
| 2026-08-06 | 990.00 | 990.00 | 944.00 | 966.00 | 966.00 | 121 |
| 2026-08-05 | 962.00 | 988.00 | 952.00 | 970.00 | 970.00 | 145 |
| 2026-08-04 | 942.00 | 974.00 | 940.00 | 962.00 | 962.00 | 188 |
| 2026-08-03 | 946.00 | 986.00 | 934.00 | 934.00 | 934.00 | 371 |
| 2026-07-31 | 940.00 | 958.00 | 934.00 | 946.00 | 946.00 | 48 |
| 2026-07-30 | 932.00 | 932.00 | 922.00 | 922.00 | 922.00 | 47 |
| 2026-07-29 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 20 |
| 2026-07-28 | 954.00 | 954.00 | 934.00 | 944.00 | 944.00 | 14 |
Page 1 of 19 · 1,104 trading daysOlder →
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.