KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 572.00 | 586.00 | 568.00 | 574.00 | 514.63 | 850 |
| 2023-12-13 | 584.00 | 588.00 | 564.00 | 572.00 | 512.84 | 1,437 |
| 2023-12-12 | 580.00 | 588.00 | 576.00 | 584.00 | 523.60 | 413 |
| 2023-12-11 | 582.00 | 582.00 | 572.00 | 578.00 | 518.22 | 263 |
| 2023-12-08 | 578.00 | 586.00 | 572.00 | 584.00 | 523.60 | 225 |
| 2023-12-07 | 580.00 | 584.00 | 570.00 | 578.00 | 518.22 | 581 |
| 2023-12-06 | 582.00 | 594.00 | 580.00 | 582.00 | 521.81 | 854 |
| 2023-12-05 | 580.00 | 580.00 | 576.00 | 580.00 | 520.01 | 402 |
| 2023-12-04 | 572.00 | 582.00 | 572.00 | 578.00 | 518.22 | 690 |
| 2023-12-01 | 560.00 | 570.00 | 558.00 | 570.00 | 511.05 | 661 |
| 2023-11-30 | 546.00 | 556.00 | 546.00 | 552.00 | 494.91 | 459 |
| 2023-11-29 | 538.00 | 552.00 | 538.00 | 542.00 | 485.94 | 898 |
| 2023-11-28 | 534.00 | 538.00 | 534.00 | 538.00 | 482.36 | 100 |
| 2023-11-27 | 530.00 | 534.00 | 530.00 | 534.00 | 478.77 | 765 |
| 2023-11-24 | 522.00 | 534.00 | 522.00 | 528.00 | 473.39 | 464 |
| 2023-11-23 | 520.00 | 524.00 | 520.00 | 522.00 | 468.01 | 119 |
| 2023-11-22 | 520.00 | 526.00 | 520.00 | 522.00 | 468.01 | 440 |
| 2023-11-21 | 520.00 | 528.00 | 514.00 | 514.00 | 460.84 | 352 |
| 2023-11-20 | 522.00 | 534.00 | 522.00 | 524.00 | 469.80 | 796 |
| 2023-11-17 | 518.00 | 524.00 | 514.00 | 516.00 | 462.63 | 524 |
| 2023-11-16 | 526.00 | 526.00 | 516.00 | 518.00 | 464.43 | 441 |
| 2023-11-15 | 522.00 | 526.00 | 504.00 | 526.00 | 471.60 | 972 |
| 2023-11-14 | 500.00 | 516.00 | 500.00 | 516.00 | 462.63 | 1,082 |
| 2023-11-13 | 506.00 | 506.00 | 492.00 | 498.00 | 446.49 | 1,238 |
| 2023-11-10 | 514.00 | 514.00 | 502.00 | 508.00 | 455.46 | 915 |
| 2023-11-09 | 562.00 | 562.00 | 492.00 | 510.00 | 457.25 | 5,902 |
| 2023-11-08 | 528.00 | 554.00 | 528.00 | 554.00 | 496.70 | 429 |
| 2023-11-07 | 556.00 | 556.00 | 526.00 | 532.00 | 476.98 | 315 |
| 2023-11-06 | 540.00 | 566.00 | 540.00 | 556.00 | 498.49 | 852 |
| 2023-11-03 | 540.00 | 550.00 | 540.00 | 544.00 | 487.74 | 77 |
| 2023-11-02 | 540.00 | 550.00 | 540.00 | 546.00 | 489.53 | 190 |
| 2023-11-01 | 532.00 | 540.00 | 530.00 | 536.00 | 480.56 | 151 |
| 2023-10-31 | 518.00 | 530.00 | 518.00 | 528.00 | 473.39 | 209 |
| 2023-10-30 | 512.00 | 520.00 | 506.00 | 518.00 | 464.43 | 239 |
| 2023-10-27 | 504.00 | 510.00 | 502.00 | 510.00 | 457.25 | 312 |
| 2023-10-26 | 510.00 | 510.00 | 500.00 | 506.00 | 453.67 | 576 |
| 2023-10-25 | 532.00 | 532.00 | 510.00 | 510.00 | 457.25 | 465 |
| 2023-10-24 | 520.00 | 530.00 | 520.00 | 530.00 | 475.18 | 132 |
| 2023-10-23 | 516.00 | 530.00 | 516.00 | 522.00 | 468.01 | 426 |
| 2023-10-20 | 520.00 | 526.00 | 514.00 | 520.00 | 466.22 | 403 |
| 2023-10-19 | 518.00 | 528.00 | 508.00 | 524.00 | 469.80 | 578 |
| 2023-10-18 | 524.00 | 530.00 | 500.00 | 514.00 | 460.84 | 2,522 |
| 2023-10-17 | 536.00 | 546.00 | 528.00 | 530.00 | 475.18 | 1,285 |
| 2023-10-16 | 550.00 | 554.00 | 524.00 | 536.00 | 480.56 | 1,146 |
| 2023-10-13 | 554.00 | 554.00 | 544.00 | 548.00 | 491.32 | 82 |
| 2023-10-12 | 550.00 | 550.00 | 550.00 | 550.00 | 493.12 | 1 |
| 2023-10-11 | 548.00 | 558.00 | 548.00 | 552.00 | 494.91 | 269 |
| 2023-10-10 | 544.00 | 550.00 | 544.00 | 548.00 | 491.32 | 352 |
| 2023-10-09 | 540.00 | 548.00 | 540.00 | 540.00 | 484.15 | 278 |
| 2023-10-06 | 554.00 | 554.00 | 540.00 | 542.00 | 485.94 | 1,005 |
| 2023-10-05 | 560.00 | 560.00 | 548.00 | 550.00 | 493.12 | 344 |
| 2023-10-04 | 556.00 | 558.00 | 540.00 | 554.00 | 496.70 | 505 |
| 2023-10-03 | 562.00 | 570.00 | 542.00 | 552.00 | 494.91 | 855 |
| 2023-10-02 | 572.00 | 574.00 | 556.00 | 566.00 | 507.46 | 748 |
| 2023-09-29 | 560.00 | 574.00 | 560.00 | 570.00 | 511.05 | 257 |
| 2023-09-28 | 558.00 | 562.00 | 554.00 | 558.00 | 500.29 | 101 |
| 2023-09-27 | 554.00 | 560.00 | 552.00 | 556.00 | 498.49 | 347 |
| 2023-09-26 | 562.00 | 568.00 | 544.00 | 548.00 | 491.32 | 946 |
| 2023-09-25 | 564.00 | 574.00 | 562.00 | 562.00 | 503.87 | 163 |
| 2023-09-22 | 580.00 | 582.00 | 560.00 | 568.00 | 509.25 | 747 |
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.