KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 644.00 | 648.00 | 644.00 | 644.00 | 603.10 | 193 |
| 2024-06-06 | 642.00 | 648.00 | 642.00 | 642.00 | 601.23 | 814 |
| 2024-06-05 | 654.00 | 654.00 | 642.00 | 642.00 | 601.23 | 238 |
| 2024-06-04 | 644.00 | 652.00 | 640.00 | 650.00 | 608.72 | 1,085 |
| 2024-06-03 | 642.00 | 650.00 | 632.00 | 646.00 | 604.98 | 822 |
| 2024-05-31 | 624.00 | 648.00 | 622.00 | 642.00 | 601.23 | 1,603 |
| 2024-05-30 | 614.00 | 624.00 | 614.00 | 624.00 | 584.37 | 370 |
| 2024-05-29 | 612.00 | 612.00 | 606.00 | 612.00 | 573.14 | 400 |
| 2024-05-28 | 612.00 | 614.00 | 610.00 | 614.00 | 575.01 | 284 |
| 2024-05-27 | 618.00 | 620.00 | 612.00 | 614.00 | 575.01 | 258 |
| 2024-05-24 | 606.00 | 616.00 | 604.00 | 616.00 | 576.88 | 821 |
| 2024-05-23 | 614.00 | 618.00 | 610.00 | 610.00 | 571.26 | 113 |
| 2024-05-22 | 616.00 | 620.00 | 608.00 | 610.00 | 571.26 | 615 |
| 2024-05-21 | 630.00 | 630.00 | 614.00 | 620.00 | 580.63 | 692 |
| 2024-05-20 | 630.00 | 630.00 | 624.00 | 630.00 | 589.99 | 25 |
| 2024-05-17 | 618.00 | 634.00 | 614.00 | 624.00 | 584.37 | 654 |
| 2024-05-16 | 616.00 | 620.00 | 612.00 | 616.00 | 576.88 | 92 |
| 2024-05-15 | 614.00 | 616.00 | 610.00 | 612.00 | 573.14 | 35 |
| 2024-05-14 | 608.00 | 616.00 | 608.00 | 610.00 | 571.26 | 287 |
| 2024-05-13 | 610.00 | 616.00 | 610.00 | 612.00 | 573.14 | 260 |
| 2024-05-10 | 612.00 | 618.00 | 612.00 | 612.00 | 573.14 | 267 |
| 2024-05-09 | 606.00 | 614.00 | 604.00 | 612.00 | 573.14 | 162 |
| 2024-05-08 | 620.00 | 622.00 | 616.00 | 616.00 | 552.29 | 311 |
| 2024-05-07 | 624.00 | 630.00 | 612.00 | 616.00 | 552.29 | 886 |
| 2024-05-06 | 618.00 | 624.00 | 618.00 | 618.00 | 554.08 | 449 |
| 2024-05-03 | 626.00 | 630.00 | 616.00 | 620.00 | 555.88 | 1,538 |
| 2024-05-02 | 614.00 | 624.00 | 614.00 | 624.00 | 559.46 | 214 |
| 2024-04-30 | 620.00 | 624.00 | 614.00 | 614.00 | 550.50 | 221 |
| 2024-04-29 | 616.00 | 622.00 | 616.00 | 620.00 | 555.88 | 289 |
| 2024-04-26 | 616.00 | 618.00 | 612.00 | 616.00 | 552.29 | 303 |
| 2024-04-25 | 620.00 | 620.00 | 610.00 | 612.00 | 548.70 | 235 |
| 2024-04-24 | 620.00 | 620.00 | 616.00 | 620.00 | 555.88 | 1,135 |
| 2024-04-23 | 620.00 | 620.00 | 618.00 | 618.00 | 554.08 | 322 |
| 2024-04-22 | 620.00 | 620.00 | 612.00 | 616.00 | 552.29 | 649 |
| 2024-04-19 | 604.00 | 618.00 | 604.00 | 618.00 | 554.08 | 384 |
| 2024-04-18 | 604.00 | 606.00 | 600.00 | 604.00 | 541.53 | 181 |
| 2024-04-17 | 600.00 | 608.00 | 600.00 | 602.00 | 539.74 | 290 |
| 2024-04-16 | 600.00 | 606.00 | 600.00 | 604.00 | 541.53 | 399 |
| 2024-04-15 | 612.00 | 612.00 | 600.00 | 602.00 | 539.74 | 675 |
| 2024-04-12 | 604.00 | 618.00 | 604.00 | 608.00 | 545.12 | 202 |
| 2024-04-11 | 604.00 | 610.00 | 600.00 | 602.00 | 539.74 | 341 |
| 2024-04-10 | 594.00 | 610.00 | 588.00 | 600.00 | 537.94 | 521 |
| 2024-04-09 | 602.00 | 602.00 | 596.00 | 596.00 | 534.36 | 68 |
| 2024-04-08 | 610.00 | 620.00 | 604.00 | 604.00 | 541.53 | 524 |
| 2024-04-05 | 614.00 | 618.00 | 606.00 | 606.00 | 543.32 | 153 |
| 2024-04-04 | 610.00 | 616.00 | 606.00 | 612.00 | 548.70 | 973 |
| 2024-04-03 | 610.00 | 612.00 | 604.00 | 604.00 | 541.53 | 234 |
| 2024-04-02 | 610.00 | 618.00 | 600.00 | 608.00 | 545.12 | 2,179 |
| 2024-03-28 | 606.00 | 628.00 | 604.00 | 624.00 | 559.46 | 681 |
| 2024-03-27 | 608.00 | 610.00 | 600.00 | 606.00 | 543.32 | 1,686 |
| 2024-03-26 | 588.00 | 608.00 | 586.00 | 602.00 | 539.74 | 1,675 |
| 2024-03-25 | 576.00 | 590.00 | 574.00 | 588.00 | 527.19 | 495 |
| 2024-03-22 | 572.00 | 576.00 | 566.00 | 572.00 | 512.84 | 1,232 |
| 2024-03-21 | 564.00 | 572.00 | 562.00 | 572.00 | 512.84 | 205 |
| 2024-03-20 | 556.00 | 568.00 | 556.00 | 568.00 | 509.25 | 113 |
| 2024-03-19 | 570.00 | 570.00 | 560.00 | 560.00 | 502.08 | 195 |
| 2024-03-18 | 572.00 | 576.00 | 570.00 | 570.00 | 511.05 | 149 |
| 2024-03-15 | 574.00 | 576.00 | 570.00 | 572.00 | 512.84 | 237 |
| 2024-03-14 | 566.00 | 574.00 | 566.00 | 570.00 | 511.05 | 286 |
| 2024-03-13 | 566.00 | 578.00 | 566.00 | 572.00 | 512.84 | 374 |
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.