KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 491.00 | 497.00 | 485.00 | 485.00 | 417.09 | 337 |
| 2023-04-03 | 486.00 | 491.00 | 483.00 | 486.00 | 417.95 | 885 |
| 2023-03-31 | 480.00 | 484.00 | 474.00 | 481.00 | 413.65 | 1,209 |
| 2023-03-30 | 477.00 | 483.00 | 470.00 | 476.00 | 409.35 | 1,182 |
| 2023-03-29 | 482.00 | 483.00 | 479.00 | 480.00 | 412.79 | 500 |
| 2023-03-28 | 479.00 | 484.00 | 479.00 | 482.00 | 414.51 | 938 |
| 2023-03-27 | 474.00 | 478.00 | 474.00 | 476.00 | 409.35 | 1,417 |
| 2023-03-24 | 477.00 | 477.00 | 466.00 | 471.00 | 405.05 | 497 |
| 2023-03-23 | 461.00 | 483.00 | 460.00 | 474.00 | 407.63 | 788 |
| 2023-03-22 | 444.00 | 461.00 | 443.00 | 457.00 | 393.01 | 871 |
| 2023-03-21 | 439.00 | 455.00 | 439.00 | 454.00 | 390.43 | 372 |
| 2023-03-20 | 431.00 | 439.00 | 425.00 | 438.00 | 376.67 | 217 |
| 2023-03-17 | 438.00 | 445.00 | 430.00 | 432.00 | 371.51 | 293 |
| 2023-03-16 | 435.00 | 440.00 | 434.00 | 438.00 | 376.67 | 364 |
| 2023-03-15 | 449.00 | 455.00 | 437.00 | 441.00 | 379.25 | 377 |
| 2023-03-14 | 436.00 | 446.00 | 436.00 | 444.00 | 381.83 | 239 |
| 2023-03-13 | 441.00 | 441.00 | 427.00 | 433.00 | 372.37 | 323 |
| 2023-03-10 | 449.00 | 449.00 | 442.00 | 443.00 | 380.97 | 353 |
| 2023-03-09 | 451.00 | 452.00 | 441.00 | 452.00 | 388.71 | 131 |
| 2023-03-08 | 451.00 | 453.00 | 444.00 | 450.00 | 386.99 | 1,051 |
| 2023-03-07 | 447.00 | 454.00 | 447.00 | 453.00 | 389.57 | 418 |
| 2023-03-06 | 454.00 | 454.00 | 445.00 | 446.00 | 383.55 | 477 |
| 2023-03-03 | 446.00 | 454.00 | 442.00 | 454.00 | 390.43 | 444 |
| 2023-03-02 | 451.00 | 451.00 | 442.00 | 446.00 | 383.55 | 770 |
| 2023-03-01 | 447.00 | 452.00 | 444.00 | 452.00 | 388.71 | 389 |
| 2023-02-28 | 441.00 | 451.00 | 440.00 | 444.00 | 381.83 | 1,277 |
| 2023-02-27 | 437.00 | 443.00 | 437.00 | 441.00 | 379.25 | 923 |
| 2023-02-24 | 440.00 | 440.00 | 431.00 | 435.00 | 374.09 | 489 |
| 2023-02-23 | 427.00 | 440.00 | 423.00 | 439.00 | 377.53 | 1,636 |
| 2023-02-22 | 425.00 | 427.00 | 416.00 | 426.00 | 366.35 | 217 |
| 2023-02-21 | 432.00 | 435.00 | 421.00 | 425.00 | 365.49 | 546 |
| 2023-02-20 | 428.00 | 431.00 | 425.00 | 431.00 | 370.65 | 35 |
| 2023-02-17 | 428.00 | 432.00 | 415.00 | 428.00 | 368.07 | 663 |
| 2023-02-16 | 428.00 | 432.00 | 428.00 | 432.00 | 371.51 | 112 |
| 2023-02-15 | 425.00 | 432.00 | 425.00 | 431.00 | 370.65 | 1,523 |
| 2023-02-14 | 424.00 | 427.00 | 420.00 | 427.00 | 367.21 | 1,979 |
| 2023-02-13 | 421.00 | 425.00 | 417.00 | 422.00 | 362.91 | 510 |
| 2023-02-10 | 409.00 | 421.00 | 408.00 | 421.00 | 362.05 | 1,844 |
| 2023-02-09 | 393.00 | 410.00 | 393.00 | 404.00 | 347.43 | 1,776 |
| 2023-02-08 | 398.00 | 399.00 | 396.00 | 396.00 | 340.55 | 79 |
| 2023-02-07 | 395.00 | 396.00 | 392.00 | 394.00 | 338.83 | 127 |
| 2023-02-06 | 398.00 | 400.00 | 394.00 | 394.00 | 338.83 | 539 |
| 2023-02-03 | 397.00 | 397.00 | 388.00 | 396.00 | 340.55 | 359 |
| 2023-02-02 | 396.00 | 397.00 | 389.00 | 397.00 | 341.41 | 189 |
| 2023-02-01 | 400.00 | 400.00 | 393.00 | 394.00 | 338.83 | 202 |
| 2023-01-31 | 390.00 | 410.00 | 378.00 | 399.00 | 343.13 | 1,433 |
| 2023-01-30 | 384.00 | 392.00 | 379.00 | 390.00 | 335.39 | 591 |
| 2023-01-27 | 379.00 | 384.00 | 377.00 | 384.00 | 330.23 | 93 |
| 2023-01-26 | 374.00 | 378.00 | 374.00 | 378.00 | 325.07 | 43 |
| 2023-01-25 | 378.00 | 379.00 | 373.00 | 379.00 | 325.93 | 407 |
| 2023-01-24 | 379.00 | 380.00 | 377.00 | 378.00 | 325.07 | 259 |
| 2023-01-23 | 369.00 | 377.00 | 369.00 | 377.00 | 324.21 | 205 |
| 2023-01-20 | 373.00 | 377.00 | 366.00 | 376.00 | 323.35 | 745 |
| 2023-01-19 | 374.00 | 375.00 | 368.00 | 374.00 | 321.63 | 1,158 |
| 2023-01-18 | 371.00 | 380.00 | 371.00 | 380.00 | 326.79 | 267 |
| 2023-01-17 | 368.00 | 376.00 | 368.00 | 372.00 | 319.91 | 510 |
| 2023-01-16 | 364.00 | 368.00 | 364.00 | 365.00 | 313.89 | 347 |
| 2023-01-13 | 362.00 | 368.00 | 360.00 | 363.00 | 312.17 | 281 |
| 2023-01-12 | 356.00 | 366.00 | 354.00 | 366.00 | 314.75 | 311 |
| 2023-01-11 | 353.00 | 355.00 | 350.00 | 354.00 | 304.43 | 760 |
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.