KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 510.00 | 510.00 | 506.00 | 508.00 | 455.46 | 452 |
| 2023-06-29 | 510.00 | 514.00 | 506.00 | 508.00 | 455.46 | 630 |
| 2023-06-28 | 510.00 | 512.00 | 508.00 | 510.00 | 457.25 | 416 |
| 2023-06-27 | 512.00 | 522.00 | 508.00 | 510.00 | 457.25 | 439 |
| 2023-06-26 | 510.00 | 518.00 | 504.00 | 514.00 | 460.84 | 473 |
| 2023-06-23 | 508.00 | 524.00 | 506.00 | 518.00 | 464.43 | 550 |
| 2023-06-22 | 510.00 | 512.00 | 504.00 | 510.00 | 457.25 | 242 |
| 2023-06-21 | 514.00 | 520.00 | 510.00 | 512.00 | 459.05 | 393 |
| 2023-06-20 | 516.00 | 520.00 | 514.00 | 516.00 | 462.63 | 109 |
| 2023-06-19 | 510.00 | 518.00 | 510.00 | 514.00 | 460.84 | 432 |
| 2023-06-16 | 516.00 | 516.00 | 508.00 | 514.00 | 460.84 | 492 |
| 2023-06-15 | 514.00 | 518.00 | 510.00 | 516.00 | 462.63 | 379 |
| 2023-06-14 | 506.00 | 516.00 | 506.00 | 514.00 | 460.84 | 150 |
| 2023-06-13 | 508.00 | 512.00 | 506.00 | 512.00 | 459.05 | 394 |
| 2023-06-12 | 518.00 | 520.00 | 506.00 | 508.00 | 455.46 | 827 |
| 2023-06-09 | 520.00 | 526.00 | 512.00 | 522.00 | 468.01 | 405 |
| 2023-06-08 | 522.00 | 522.00 | 514.00 | 514.00 | 460.84 | 92 |
| 2023-06-07 | 514.00 | 526.00 | 510.00 | 524.00 | 469.80 | 671 |
| 2023-06-06 | 512.00 | 514.00 | 500.00 | 512.00 | 459.05 | 1,059 |
| 2023-06-05 | 483.00 | 512.00 | 483.00 | 512.00 | 459.05 | 416 |
| 2023-06-02 | 475.00 | 484.00 | 475.00 | 483.00 | 433.05 | 257 |
| 2023-06-01 | 488.00 | 493.00 | 475.00 | 475.00 | 425.87 | 671 |
| 2023-05-31 | 491.00 | 491.00 | 479.00 | 487.00 | 436.63 | 334 |
| 2023-05-30 | 486.00 | 492.00 | 480.00 | 490.00 | 439.32 | 533 |
| 2023-05-29 | 492.00 | 492.00 | 482.00 | 482.00 | 432.15 | 265 |
| 2023-05-26 | 475.00 | 492.00 | 475.00 | 489.00 | 438.42 | 702 |
| 2023-05-25 | 499.00 | 499.00 | 477.00 | 477.00 | 427.67 | 739 |
| 2023-05-24 | 510.00 | 510.00 | 500.00 | 500.00 | 448.29 | 811 |
| 2023-05-23 | 514.00 | 514.00 | 506.00 | 508.00 | 455.46 | 331 |
| 2023-05-22 | 514.00 | 516.00 | 508.00 | 516.00 | 462.63 | 787 |
| 2023-05-19 | 502.00 | 520.00 | 502.00 | 516.00 | 462.63 | 203 |
| 2023-05-18 | 496.00 | 510.00 | 496.00 | 508.00 | 455.46 | 100 |
| 2023-05-17 | 486.00 | 493.00 | 486.00 | 490.00 | 439.32 | 505 |
| 2023-05-16 | 491.00 | 496.00 | 487.00 | 490.00 | 439.32 | 421 |
| 2023-05-15 | 485.00 | 491.00 | 483.00 | 491.00 | 440.22 | 252 |
| 2023-05-12 | 486.00 | 487.00 | 481.00 | 486.00 | 435.73 | 454 |
| 2023-05-11 | 487.00 | 489.00 | 482.00 | 488.00 | 437.53 | 469 |
| 2023-05-10 | 482.00 | 492.00 | 482.00 | 486.00 | 435.73 | 1,552 |
| 2023-05-09 | 488.00 | 489.00 | 480.00 | 484.00 | 433.94 | 1,014 |
| 2023-05-08 | 488.00 | 495.00 | 480.00 | 490.00 | 439.32 | 1,209 |
| 2023-05-05 | 477.00 | 485.00 | 477.00 | 479.00 | 429.46 | 735 |
| 2023-05-04 | 484.00 | 488.00 | 482.00 | 484.00 | 416.23 | 183 |
| 2023-05-03 | 488.00 | 488.00 | 483.00 | 484.00 | 416.23 | 343 |
| 2023-05-02 | 495.00 | 497.00 | 480.00 | 481.00 | 413.65 | 436 |
| 2023-04-28 | 497.00 | 498.00 | 492.00 | 492.00 | 423.11 | 529 |
| 2023-04-27 | 490.00 | 506.00 | 487.00 | 502.00 | 431.70 | 521 |
| 2023-04-26 | 487.00 | 491.00 | 480.00 | 487.00 | 418.81 | 488 |
| 2023-04-25 | 500.00 | 508.00 | 492.00 | 492.00 | 423.11 | 197 |
| 2023-04-24 | 490.00 | 504.00 | 490.00 | 504.00 | 433.42 | 1,182 |
| 2023-04-21 | 482.00 | 488.00 | 482.00 | 488.00 | 419.67 | 57 |
| 2023-04-20 | 481.00 | 488.00 | 480.00 | 485.00 | 417.09 | 610 |
| 2023-04-19 | 490.00 | 490.00 | 481.00 | 483.00 | 415.37 | 856 |
| 2023-04-18 | 488.00 | 490.00 | 486.00 | 490.00 | 421.39 | 534 |
| 2023-04-17 | 475.00 | 490.00 | 475.00 | 487.00 | 418.81 | 986 |
| 2023-04-14 | 478.00 | 479.00 | 478.00 | 479.00 | 411.93 | 13 |
| 2023-04-13 | 482.00 | 483.00 | 472.00 | 472.00 | 405.91 | 175 |
| 2023-04-12 | 486.00 | 494.00 | 483.00 | 484.00 | 416.23 | 711 |
| 2023-04-11 | 481.00 | 490.00 | 479.00 | 485.00 | 417.09 | 704 |
| 2023-04-06 | 474.00 | 490.00 | 471.00 | 477.00 | 410.21 | 887 |
| 2023-04-05 | 490.00 | 493.00 | 446.00 | 467.00 | 401.61 | 2,141 |
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.