KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 325.00 | 330.00 | 325.00 | 330.00 | 283.79 | 825 |
| 2022-07-22 | 325.00 | 325.00 | 320.00 | 322.00 | 276.91 | 158 |
| 2022-07-21 | 323.00 | 325.00 | 323.00 | 324.00 | 278.63 | 75 |
| 2022-07-20 | 320.00 | 323.00 | 319.00 | 323.00 | 277.77 | 193 |
| 2022-07-19 | 318.00 | 320.00 | 318.00 | 320.00 | 275.19 | 102 |
| 2022-07-18 | 319.00 | 322.00 | 319.00 | 321.00 | 276.05 | 71 |
| 2022-07-15 | 322.00 | 322.00 | 312.00 | 317.00 | 272.61 | 182 |
| 2022-07-14 | 320.00 | 322.00 | 315.00 | 315.00 | 270.89 | 316 |
| 2022-07-13 | 321.00 | 324.00 | 320.00 | 320.00 | 275.19 | 32 |
| 2022-07-12 | 329.00 | 329.00 | 321.00 | 321.00 | 276.05 | 56 |
| 2022-07-11 | 326.00 | 332.00 | 326.00 | 332.00 | 285.51 | 81 |
| 2022-07-08 | 322.00 | 327.00 | 320.00 | 321.00 | 276.05 | 110 |
| 2022-07-07 | 320.00 | 331.00 | 320.00 | 324.00 | 278.63 | 101 |
| 2022-07-06 | 309.00 | 319.00 | 309.00 | 319.00 | 274.33 | 161 |
| 2022-07-05 | 328.00 | 333.00 | 305.00 | 312.00 | 268.31 | 423 |
| 2022-07-04 | 332.00 | 332.00 | 332.00 | 332.00 | 285.51 | 10 |
| 2022-07-01 | 341.00 | 341.00 | 314.00 | 327.00 | 281.21 | 541 |
| 2022-06-30 | 340.00 | 340.00 | 335.00 | 340.00 | 292.39 | 76 |
| 2022-06-29 | 335.00 | 346.00 | 335.00 | 344.00 | 295.83 | 147 |
| 2022-06-28 | 336.00 | 341.00 | 336.00 | 338.00 | 290.67 | 9 |
| 2022-06-27 | 340.00 | 342.00 | 336.00 | 338.00 | 290.67 | 137 |
| 2022-06-24 | 340.00 | 344.00 | 340.00 | 344.00 | 295.83 | 67 |
| 2022-06-23 | 348.00 | 353.00 | 347.00 | 347.00 | 298.41 | 63 |
| 2022-06-22 | 355.00 | 355.00 | 348.00 | 349.00 | 300.13 | 81 |
| 2022-06-21 | 355.00 | 358.00 | 352.00 | 355.00 | 305.29 | 93 |
| 2022-06-20 | 355.00 | 359.00 | 348.00 | 355.00 | 305.29 | 552 |
| 2022-06-17 | 343.00 | 355.00 | 343.00 | 344.00 | 295.83 | 354 |
| 2022-06-16 | 358.00 | 358.00 | 340.00 | 343.00 | 294.97 | 523 |
| 2022-06-15 | 359.00 | 362.00 | 359.00 | 360.00 | 309.59 | 215 |
| 2022-06-14 | 367.00 | 367.00 | 362.00 | 362.00 | 311.31 | 79 |
| 2022-06-13 | 371.00 | 373.00 | 364.00 | 368.00 | 316.47 | 43 |
| 2022-06-10 | 368.00 | 370.00 | 367.00 | 370.00 | 318.19 | 37 |
| 2022-06-09 | 372.00 | 372.00 | 372.00 | 372.00 | 319.91 | 33 |
| 2022-06-08 | 369.00 | 371.00 | 365.00 | 368.00 | 316.47 | 184 |
| 2022-06-07 | 368.00 | 368.00 | 363.00 | 367.00 | 315.61 | 37 |
| 2022-06-06 | 372.00 | 373.00 | 368.00 | 373.00 | 320.77 | 22 |
| 2022-06-03 | 372.00 | 372.00 | 366.00 | 366.00 | 314.75 | 52 |
| 2022-06-01 | 382.00 | 384.00 | 371.00 | 374.00 | 321.63 | 89 |
| 2022-05-31 | 374.00 | 381.00 | 373.00 | 378.00 | 325.07 | 208 |
| 2022-05-30 | 371.00 | 374.00 | 371.00 | 374.00 | 321.63 | 81 |
| 2022-05-27 | 371.00 | 372.00 | 371.00 | 371.00 | 319.05 | 22 |
| 2022-05-26 | 370.00 | 374.00 | 370.00 | 372.00 | 319.91 | 45 |
| 2022-05-25 | 369.00 | 369.00 | 363.00 | 369.00 | 317.33 | 126 |
| 2022-05-24 | 378.00 | 378.00 | 363.00 | 363.00 | 312.17 | 420 |
| 2022-05-23 | 370.00 | 382.00 | 368.00 | 382.00 | 328.51 | 920 |
| 2022-05-20 | 372.00 | 372.00 | 371.00 | 372.00 | 319.91 | 6 |
| 2022-05-19 | 360.00 | 373.00 | 360.00 | 371.00 | 319.05 | 249 |
| 2022-05-18 | 368.00 | 368.00 | 362.00 | 362.00 | 311.31 | 26 |
| 2022-05-17 | 362.00 | 362.00 | 361.00 | 361.00 | 310.45 | 6 |
| 2022-05-16 | 366.00 | 366.00 | 365.00 | 365.00 | 313.89 | 3 |
| 2022-05-13 | 363.00 | 363.00 | 361.00 | 362.00 | 311.31 | 34 |
| 2022-05-12 | 370.00 | 370.00 | 362.00 | 362.00 | 311.31 | 53 |
| 2022-05-11 | 367.00 | 374.00 | 366.00 | 366.00 | 314.75 | 103 |
| 2022-05-10 | 368.00 | 373.00 | 365.00 | 365.00 | 313.89 | 86 |
| 2022-05-09 | 365.00 | 368.00 | 361.00 | 362.00 | 311.31 | 78 |
| 2022-05-06 | 374.00 | 374.00 | 360.00 | 368.00 | 316.47 | 147 |
| 2022-05-05 | 381.00 | 389.00 | 380.00 | 382.00 | 317.97 | 742 |
| 2022-05-04 | 380.00 | 385.00 | 379.00 | 379.00 | 315.47 | 183 |
| 2022-05-03 | 380.00 | 383.00 | 380.00 | 380.00 | 316.30 | 462 |
| 2022-05-02 | 380.00 | 382.00 | 378.00 | 382.00 | 317.97 | 147 |
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.