KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 560.00 | 568.00 | 560.00 | 566.00 | 507.46 | 411 |
| 2024-03-11 | 554.00 | 562.00 | 550.00 | 558.00 | 500.29 | 550 |
| 2024-03-08 | 556.00 | 560.00 | 554.00 | 554.00 | 496.70 | 84 |
| 2024-03-07 | 550.00 | 554.00 | 548.00 | 554.00 | 496.70 | 228 |
| 2024-03-06 | 550.00 | 558.00 | 548.00 | 550.00 | 493.12 | 200 |
| 2024-03-05 | 564.00 | 564.00 | 552.00 | 556.00 | 498.49 | 311 |
| 2024-03-04 | 578.00 | 580.00 | 562.00 | 562.00 | 503.87 | 428 |
| 2024-03-01 | 576.00 | 584.00 | 574.00 | 576.00 | 516.43 | 461 |
| 2024-02-29 | 574.00 | 578.00 | 574.00 | 574.00 | 514.63 | 349 |
| 2024-02-28 | 574.00 | 578.00 | 574.00 | 578.00 | 518.22 | 221 |
| 2024-02-27 | 580.00 | 580.00 | 572.00 | 576.00 | 516.43 | 345 |
| 2024-02-26 | 576.00 | 582.00 | 572.00 | 578.00 | 518.22 | 376 |
| 2024-02-23 | 584.00 | 584.00 | 576.00 | 576.00 | 516.43 | 136 |
| 2024-02-22 | 578.00 | 582.00 | 578.00 | 582.00 | 521.81 | 411 |
| 2024-02-21 | 568.00 | 576.00 | 564.00 | 574.00 | 514.63 | 381 |
| 2024-02-20 | 566.00 | 572.00 | 564.00 | 566.00 | 507.46 | 190 |
| 2024-02-19 | 582.00 | 586.00 | 570.00 | 572.00 | 512.84 | 619 |
| 2024-02-16 | 572.00 | 584.00 | 572.00 | 582.00 | 521.81 | 296 |
| 2024-02-15 | 578.00 | 578.00 | 572.00 | 572.00 | 512.84 | 74 |
| 2024-02-14 | 574.00 | 576.00 | 570.00 | 570.00 | 511.05 | 123 |
| 2024-02-13 | 582.00 | 582.00 | 568.00 | 572.00 | 512.84 | 362 |
| 2024-02-12 | 588.00 | 590.00 | 580.00 | 580.00 | 520.01 | 218 |
| 2024-02-09 | 598.00 | 598.00 | 586.00 | 586.00 | 525.39 | 336 |
| 2024-02-08 | 600.00 | 600.00 | 594.00 | 594.00 | 532.56 | 790 |
| 2024-02-07 | 584.00 | 600.00 | 584.00 | 598.00 | 536.15 | 1,128 |
| 2024-02-06 | 582.00 | 586.00 | 582.00 | 584.00 | 523.60 | 482 |
| 2024-02-05 | 580.00 | 586.00 | 580.00 | 582.00 | 521.81 | 791 |
| 2024-02-02 | 584.00 | 588.00 | 580.00 | 580.00 | 520.01 | 361 |
| 2024-02-01 | 586.00 | 586.00 | 580.00 | 580.00 | 520.01 | 447 |
| 2024-01-31 | 598.00 | 604.00 | 570.00 | 584.00 | 523.60 | 2,073 |
| 2024-01-30 | 594.00 | 600.00 | 594.00 | 600.00 | 537.94 | 440 |
| 2024-01-29 | 594.00 | 600.00 | 594.00 | 594.00 | 532.56 | 657 |
| 2024-01-26 | 586.00 | 596.00 | 586.00 | 592.00 | 530.77 | 558 |
| 2024-01-25 | 584.00 | 590.00 | 582.00 | 588.00 | 527.19 | 1,522 |
| 2024-01-24 | 570.00 | 588.00 | 570.00 | 586.00 | 525.39 | 326 |
| 2024-01-23 | 560.00 | 576.00 | 560.00 | 570.00 | 511.05 | 737 |
| 2024-01-22 | 570.00 | 570.00 | 540.00 | 556.00 | 498.49 | 1,991 |
| 2024-01-19 | 570.00 | 570.00 | 566.00 | 568.00 | 509.25 | 315 |
| 2024-01-18 | 570.00 | 570.00 | 562.00 | 564.00 | 505.67 | 287 |
| 2024-01-17 | 578.00 | 578.00 | 562.00 | 570.00 | 511.05 | 464 |
| 2024-01-16 | 580.00 | 582.00 | 578.00 | 578.00 | 518.22 | 144 |
| 2024-01-15 | 588.00 | 588.00 | 584.00 | 588.00 | 527.19 | 68 |
| 2024-01-12 | 584.00 | 586.00 | 580.00 | 584.00 | 523.60 | 430 |
| 2024-01-11 | 580.00 | 588.00 | 580.00 | 580.00 | 520.01 | 478 |
| 2024-01-10 | 574.00 | 580.00 | 572.00 | 580.00 | 520.01 | 176 |
| 2024-01-09 | 578.00 | 578.00 | 570.00 | 572.00 | 512.84 | 305 |
| 2024-01-08 | 586.00 | 586.00 | 570.00 | 574.00 | 514.63 | 226 |
| 2024-01-05 | 592.00 | 592.00 | 578.00 | 582.00 | 521.81 | 878 |
| 2024-01-04 | 578.00 | 592.00 | 578.00 | 590.00 | 528.98 | 444 |
| 2024-01-03 | 594.00 | 596.00 | 584.00 | 584.00 | 523.60 | 861 |
| 2024-01-02 | 582.00 | 600.00 | 582.00 | 594.00 | 532.56 | 1,367 |
| 2023-12-29 | 572.00 | 586.00 | 572.00 | 582.00 | 521.81 | 391 |
| 2023-12-28 | 564.00 | 580.00 | 564.00 | 578.00 | 518.22 | 241 |
| 2023-12-27 | 554.00 | 564.00 | 554.00 | 564.00 | 505.67 | 400 |
| 2023-12-22 | 558.00 | 566.00 | 554.00 | 558.00 | 500.29 | 1,192 |
| 2023-12-21 | 558.00 | 566.00 | 558.00 | 560.00 | 502.08 | 577 |
| 2023-12-20 | 566.00 | 572.00 | 554.00 | 560.00 | 502.08 | 1,990 |
| 2023-12-19 | 572.00 | 574.00 | 564.00 | 568.00 | 509.25 | 697 |
| 2023-12-18 | 584.00 | 596.00 | 574.00 | 574.00 | 514.63 | 695 |
| 2023-12-15 | 574.00 | 584.00 | 574.00 | 584.00 | 523.60 | 2,675 |
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.