KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 574.00 | 586.00 | 574.00 | 582.00 | 545.04 | 243 |
| 2024-08-29 | 576.00 | 578.00 | 574.00 | 576.00 | 539.42 | 169 |
| 2024-08-28 | 582.00 | 582.00 | 574.00 | 578.00 | 541.29 | 484 |
| 2024-08-27 | 588.00 | 588.00 | 578.00 | 578.00 | 541.29 | 513 |
| 2024-08-26 | 588.00 | 588.00 | 582.00 | 586.00 | 548.79 | 101 |
| 2024-08-23 | 596.00 | 596.00 | 582.00 | 588.00 | 550.66 | 487 |
| 2024-08-22 | 604.00 | 606.00 | 598.00 | 600.00 | 561.90 | 397 |
| 2024-08-21 | 608.00 | 608.00 | 604.00 | 608.00 | 569.39 | 96 |
| 2024-08-20 | 614.00 | 614.00 | 610.00 | 610.00 | 571.26 | 129 |
| 2024-08-19 | 616.00 | 616.00 | 612.00 | 616.00 | 576.88 | 241 |
| 2024-08-16 | 616.00 | 618.00 | 614.00 | 618.00 | 578.75 | 393 |
| 2024-08-15 | 606.00 | 618.00 | 606.00 | 614.00 | 575.01 | 493 |
| 2024-08-14 | 606.00 | 608.00 | 600.00 | 608.00 | 569.39 | 155 |
| 2024-08-13 | 614.00 | 618.00 | 608.00 | 608.00 | 569.39 | 289 |
| 2024-08-12 | 616.00 | 620.00 | 606.00 | 606.00 | 567.52 | 537 |
| 2024-08-09 | 608.00 | 620.00 | 606.00 | 614.00 | 575.01 | 984 |
| 2024-08-08 | 600.00 | 608.00 | 596.00 | 606.00 | 567.52 | 198 |
| 2024-08-07 | 588.00 | 600.00 | 586.00 | 600.00 | 561.90 | 356 |
| 2024-08-06 | 590.00 | 600.00 | 574.00 | 586.00 | 548.79 | 2,563 |
| 2024-08-05 | 608.00 | 608.00 | 572.00 | 590.00 | 552.53 | 887 |
| 2024-08-02 | 620.00 | 622.00 | 608.00 | 614.00 | 575.01 | 1,210 |
| 2024-08-01 | 632.00 | 640.00 | 620.00 | 620.00 | 580.63 | 1,916 |
| 2024-07-31 | 636.00 | 640.00 | 630.00 | 632.00 | 591.87 | 1,424 |
| 2024-07-30 | 630.00 | 640.00 | 628.00 | 636.00 | 595.61 | 370 |
| 2024-07-29 | 626.00 | 634.00 | 624.00 | 628.00 | 588.12 | 230 |
| 2024-07-26 | 626.00 | 636.00 | 624.00 | 630.00 | 589.99 | 203 |
| 2024-07-25 | 638.00 | 638.00 | 620.00 | 626.00 | 586.25 | 275 |
| 2024-07-24 | 634.00 | 638.00 | 630.00 | 632.00 | 591.87 | 147 |
| 2024-07-23 | 638.00 | 638.00 | 634.00 | 634.00 | 593.74 | 201 |
| 2024-07-22 | 638.00 | 640.00 | 636.00 | 638.00 | 597.48 | 340 |
| 2024-07-19 | 640.00 | 640.00 | 632.00 | 634.00 | 593.74 | 209 |
| 2024-07-18 | 644.00 | 644.00 | 640.00 | 640.00 | 599.36 | 102 |
| 2024-07-17 | 648.00 | 650.00 | 640.00 | 646.00 | 604.98 | 971 |
| 2024-07-16 | 654.00 | 654.00 | 636.00 | 646.00 | 604.98 | 751 |
| 2024-07-15 | 646.00 | 654.00 | 644.00 | 652.00 | 610.60 | 113 |
| 2024-07-12 | 642.00 | 650.00 | 636.00 | 646.00 | 604.98 | 216 |
| 2024-07-11 | 640.00 | 650.00 | 638.00 | 644.00 | 603.10 | 425 |
| 2024-07-10 | 640.00 | 644.00 | 640.00 | 644.00 | 603.10 | 267 |
| 2024-07-09 | 656.00 | 656.00 | 640.00 | 642.00 | 601.23 | 233 |
| 2024-07-08 | 654.00 | 656.00 | 650.00 | 652.00 | 610.60 | 454 |
| 2024-07-05 | 644.00 | 656.00 | 638.00 | 656.00 | 614.34 | 411 |
| 2024-07-04 | 628.00 | 644.00 | 624.00 | 644.00 | 603.10 | 1,783 |
| 2024-07-03 | 640.00 | 642.00 | 628.00 | 628.00 | 588.12 | 789 |
| 2024-07-02 | 644.00 | 644.00 | 636.00 | 638.00 | 597.48 | 183 |
| 2024-07-01 | 648.00 | 650.00 | 640.00 | 642.00 | 601.23 | 177 |
| 2024-06-28 | 646.00 | 648.00 | 642.00 | 646.00 | 604.98 | 98 |
| 2024-06-27 | 644.00 | 656.00 | 636.00 | 646.00 | 604.98 | 380 |
| 2024-06-26 | 638.00 | 652.00 | 638.00 | 642.00 | 601.23 | 450 |
| 2024-06-25 | 644.00 | 644.00 | 642.00 | 642.00 | 601.23 | 136 |
| 2024-06-24 | 642.00 | 646.00 | 638.00 | 644.00 | 603.10 | 291 |
| 2024-06-21 | 638.00 | 642.00 | 636.00 | 642.00 | 601.23 | 560 |
| 2024-06-20 | 644.00 | 644.00 | 640.00 | 642.00 | 601.23 | 51 |
| 2024-06-19 | 644.00 | 644.00 | 644.00 | 644.00 | 603.10 | 43 |
| 2024-06-18 | 652.00 | 656.00 | 644.00 | 644.00 | 603.10 | 950 |
| 2024-06-17 | 640.00 | 656.00 | 624.00 | 656.00 | 614.34 | 909 |
| 2024-06-14 | 642.00 | 650.00 | 640.00 | 640.00 | 599.36 | 447 |
| 2024-06-13 | 662.00 | 662.00 | 644.00 | 644.00 | 603.10 | 482 |
| 2024-06-12 | 658.00 | 662.00 | 654.00 | 660.00 | 618.09 | 819 |
| 2024-06-11 | 650.00 | 654.00 | 648.00 | 652.00 | 610.60 | 385 |
| 2024-06-10 | 650.00 | 660.00 | 646.00 | 658.00 | 616.21 | 505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 26.7600 EUR |
| 2025-05-09 | 26.7600 EUR |
| 2024-05-09 | 26.2600 EUR |
| 2023-05-05 | 19.7600 EUR |
| 2022-05-06 | 12.2600 EUR |
| 2021-05-07 | 4.2600 EUR |
| 2020-05-14 | 8.7600 EUR |
| 2019-05-30 | 3.3800 EUR |
| 2019-04-05 | 3.3800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.