KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 836.00 | 842.00 | 825.00 | 827.00 | 827.00 | 1,247 |
| 2026-07-24 | 800.00 | 824.00 | 800.00 | 824.00 | 824.00 | 881 |
| 2026-07-23 | 817.00 | 835.00 | 803.00 | 805.00 | 805.00 | 3,318 |
| 2026-07-22 | 802.00 | 804.00 | 771.00 | 796.00 | 796.00 | 4,216 |
| 2026-07-21 | 800.00 | 812.00 | 798.00 | 811.00 | 811.00 | 826 |
| 2026-07-20 | 814.00 | 817.00 | 795.00 | 801.00 | 801.00 | 1,179 |
| 2026-07-17 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 3,040 |
| 2026-07-16 | 808.00 | 820.00 | 799.00 | 802.00 | 802.00 | 1,765 |
| 2026-07-15 | 817.00 | 823.00 | 806.00 | 820.00 | 820.00 | 515 |
| 2026-07-14 | 811.00 | 818.00 | 799.00 | 810.00 | 810.00 | 1,070 |
| 2026-07-13 | 808.00 | 816.00 | 797.00 | 816.00 | 816.00 | 492 |
| 2026-07-10 | 832.00 | 832.00 | 802.00 | 808.00 | 808.00 | 509 |
| 2026-07-09 | 817.00 | 822.00 | 796.00 | 817.00 | 817.00 | 1,987 |
| 2026-07-08 | 833.00 | 833.00 | 802.00 | 809.00 | 809.00 | 1,588 |
| 2026-07-07 | 857.00 | 857.00 | 811.00 | 825.00 | 825.00 | 2,278 |
| 2026-07-06 | 868.00 | 868.00 | 846.00 | 848.00 | 848.00 | 977 |
| 2026-07-03 | 859.00 | 870.00 | 851.00 | 867.00 | 867.00 | 724 |
| 2026-07-02 | 880.00 | 882.00 | 849.00 | 854.00 | 854.00 | 2,506 |
| 2026-07-01 | 859.00 | 875.00 | 851.00 | 867.00 | 867.00 | 842 |
| 2026-06-30 | 861.00 | 868.00 | 842.00 | 859.00 | 859.00 | 1,312 |
| 2026-06-29 | 865.00 | 868.00 | 833.00 | 833.00 | 833.00 | 957 |
| 2026-06-26 | 854.00 | 869.00 | 849.00 | 857.00 | 857.00 | 1,858 |
| 2026-06-25 | 852.00 | 871.00 | 850.00 | 858.00 | 858.00 | 1,325 |
| 2026-06-24 | 851.00 | 854.00 | 836.00 | 849.00 | 849.00 | 1,955 |
| 2026-06-23 | 872.00 | 872.00 | 842.00 | 860.00 | 860.00 | 1,100 |
| 2026-06-22 | 856.00 | 871.00 | 838.00 | 871.00 | 871.00 | 1,031 |
| 2026-06-19 | 858.00 | 868.00 | 846.00 | 854.00 | 854.00 | 1,619 |
| 2026-06-18 | 860.00 | 871.00 | 854.00 | 867.00 | 867.00 | 1,234 |
| 2026-06-17 | 861.00 | 875.00 | 860.00 | 868.00 | 868.00 | 762 |
| 2026-06-16 | 859.00 | 865.00 | 851.00 | 852.00 | 852.00 | 615 |
| 2026-06-15 | 831.00 | 877.00 | 831.00 | 850.00 | 850.00 | 2,335 |
| 2026-06-12 | 811.00 | 827.00 | 810.00 | 815.00 | 815.00 | 1,072 |
| 2026-06-11 | 794.00 | 802.00 | 784.00 | 800.00 | 800.00 | 2,745 |
| 2026-06-10 | 805.00 | 807.00 | 790.00 | 792.00 | 792.00 | 1,966 |
| 2026-06-09 | 813.00 | 820.00 | 798.00 | 798.00 | 798.00 | 1,608 |
| 2026-06-08 | 812.00 | 827.00 | 797.00 | 814.00 | 814.00 | 1,087 |
| 2026-06-05 | 813.00 | 830.00 | 803.00 | 810.00 | 810.00 | 1,136 |
| 2026-06-04 | 808.00 | 828.00 | 804.00 | 813.00 | 813.00 | 1,426 |
| 2026-06-03 | 804.00 | 818.00 | 790.00 | 804.00 | 804.00 | 2,377 |
| 2026-06-02 | 835.00 | 841.00 | 807.00 | 812.00 | 812.00 | 2,968 |
| 2026-06-01 | 882.00 | 882.00 | 830.00 | 833.00 | 833.00 | 2,426 |
| 2026-05-29 | 865.00 | 877.00 | 855.00 | 867.00 | 867.00 | 3,438 |
| 2026-05-28 | 847.00 | 860.00 | 842.00 | 849.00 | 849.00 | 3,818 |
| 2026-05-27 | 842.00 | 857.00 | 839.00 | 850.00 | 850.00 | 2,469 |
| 2026-05-26 | 837.00 | 855.00 | 826.00 | 839.00 | 839.00 | 1,775 |
| 2026-05-25 | 803.00 | 840.00 | 803.00 | 833.00 | 833.00 | 2,283 |
| 2026-05-22 | 811.00 | 811.00 | 788.00 | 791.00 | 791.00 | 1,707 |
| 2026-05-21 | 818.00 | 829.00 | 800.00 | 802.00 | 802.00 | 1,374 |
| 2026-05-20 | 801.00 | 826.00 | 801.00 | 817.00 | 817.00 | 2,051 |
| 2026-05-19 | 830.00 | 841.00 | 805.00 | 816.00 | 816.00 | 4,113 |
| 2026-05-18 | 785.00 | 850.00 | 775.00 | 828.00 | 828.00 | 9,063 |
| 2026-05-15 | 796.00 | 797.00 | 776.00 | 787.00 | 787.00 | 1,082 |
| 2026-05-14 | 804.00 | 805.00 | 794.00 | 797.00 | 797.00 | 1,135 |
| 2026-05-13 | 782.00 | 802.00 | 776.00 | 798.00 | 798.00 | 2,163 |
| 2026-05-12 | 790.00 | 797.00 | 773.00 | 776.00 | 776.00 | 3,109 |
| 2026-05-11 | 820.00 | 822.00 | 797.00 | 799.00 | 799.00 | 2,828 |
| 2026-05-08 | 860.00 | 861.00 | 816.00 | 827.00 | 827.00 | 3,370 |
| 2026-05-07 | 900.00 | 913.00 | 879.00 | 880.00 | 853.24 | 4,253 |
| 2026-05-06 | 880.00 | 905.00 | 877.00 | 902.00 | 874.57 | 7,541 |
| 2026-05-05 | 949.00 | 957.00 | 871.00 | 879.00 | 852.27 | 5,199 |
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.