KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 966.00 | 990.00 | 964.00 | 970.00 | 940.50 | 1,642 |
| 2026-04-30 | 933.00 | 953.00 | 933.00 | 953.00 | 924.02 | 1,330 |
| 2026-04-29 | 950.00 | 970.00 | 944.00 | 950.00 | 921.11 | 1,123 |
| 2026-04-28 | 977.00 | 977.00 | 937.00 | 958.00 | 928.87 | 1,848 |
| 2026-04-27 | 981.00 | 1,008.00 | 972.00 | 974.00 | 944.38 | 2,044 |
| 2026-04-24 | 1,000.00 | 1,002.00 | 981.00 | 981.00 | 951.17 | 1,017 |
| 2026-04-23 | 1,018.00 | 1,032.00 | 1,000.00 | 1,020.00 | 988.98 | 1,378 |
| 2026-04-22 | 1,038.00 | 1,048.00 | 1,024.00 | 1,026.00 | 994.80 | 1,350 |
| 2026-04-21 | 1,058.00 | 1,074.00 | 1,042.00 | 1,042.00 | 1,010.31 | 677 |
| 2026-04-20 | 1,072.00 | 1,078.00 | 1,058.00 | 1,062.00 | 1,029.71 | 408 |
| 2026-04-17 | 1,052.00 | 1,094.00 | 1,042.00 | 1,086.00 | 1,052.98 | 1,552 |
| 2026-04-16 | 1,060.00 | 1,068.00 | 1,040.00 | 1,064.00 | 1,031.64 | 1,681 |
| 2026-04-15 | 1,064.00 | 1,074.00 | 1,050.00 | 1,050.00 | 1,018.07 | 825 |
| 2026-04-14 | 1,040.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,027.77 | 1,029 |
| 2026-04-13 | 1,014.00 | 1,042.00 | 1,004.00 | 1,042.00 | 1,010.31 | 1,328 |
| 2026-04-10 | 994.00 | 1,032.00 | 994.00 | 1,024.00 | 992.86 | 1,661 |
| 2026-04-09 | 1,028.00 | 1,040.00 | 987.00 | 994.00 | 963.77 | 2,238 |
| 2026-04-08 | 1,020.00 | 1,044.00 | 1,014.00 | 1,032.00 | 1,000.62 | 2,743 |
| 2026-04-07 | 974.00 | 978.00 | 945.00 | 958.00 | 928.87 | 2,133 |
| 2026-04-02 | 946.00 | 966.00 | 922.00 | 956.00 | 926.93 | 1,826 |
| 2026-04-01 | 942.00 | 974.00 | 938.00 | 966.00 | 936.62 | 2,152 |
| 2026-03-31 | 904.00 | 926.00 | 894.00 | 914.00 | 886.21 | 2,378 |
| 2026-03-30 | 904.00 | 940.00 | 890.00 | 902.00 | 874.57 | 2,412 |
| 2026-03-27 | 972.00 | 988.00 | 878.00 | 902.00 | 874.57 | 8,364 |
| 2026-03-26 | 1,140.00 | 1,140.00 | 976.00 | 980.00 | 950.20 | 7,953 |
| 2026-03-25 | 1,165.00 | 1,175.00 | 1,135.00 | 1,170.00 | 1,134.42 | 1,274 |
| 2026-03-24 | 1,185.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,124.73 | 2,507 |
| 2026-03-23 | 1,155.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,163.51 | 3,139 |
| 2026-03-20 | 1,195.00 | 1,195.00 | 1,150.00 | 1,155.00 | 1,119.88 | 1,757 |
| 2026-03-19 | 1,210.00 | 1,210.00 | 1,160.00 | 1,180.00 | 1,144.12 | 2,259 |
| 2026-03-18 | 1,255.00 | 1,265.00 | 1,205.00 | 1,230.00 | 1,192.60 | 2,442 |
| 2026-03-17 | 1,195.00 | 1,265.00 | 1,190.00 | 1,245.00 | 1,207.14 | 1,994 |
| 2026-03-16 | 1,165.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,158.66 | 1,857 |
| 2026-03-13 | 1,150.00 | 1,165.00 | 1,115.00 | 1,150.00 | 1,115.03 | 1,493 |
| 2026-03-12 | 1,150.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,100.49 | 2,311 |
| 2026-03-11 | 1,070.00 | 1,170.00 | 1,065.00 | 1,155.00 | 1,119.88 | 4,212 |
| 2026-03-10 | 1,030.00 | 1,070.00 | 1,030.00 | 1,060.00 | 1,027.77 | 2,234 |
| 2026-03-09 | 1,015.00 | 1,015.00 | 978.00 | 1,015.00 | 984.13 | 2,316 |
| 2026-03-06 | 1,055.00 | 1,080.00 | 1,025.00 | 1,030.00 | 998.68 | 2,952 |
| 2026-03-05 | 1,050.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,008.37 | 583 |
| 2026-03-04 | 1,035.00 | 1,065.00 | 1,025.00 | 1,060.00 | 1,027.77 | 1,379 |
| 2026-03-03 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,003.53 | 1,234 |
| 2026-03-02 | 1,065.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,032.61 | 993 |
| 2026-02-27 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,047.16 | 24,474 |
| 2026-02-26 | 1,095.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,066.55 | 1,226 |
| 2026-02-25 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,047.16 | 342 |
| 2026-02-24 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,037.46 | 837 |
| 2026-02-23 | 1,090.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,052.01 | 810 |
| 2026-02-20 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,047.16 | 630 |
| 2026-02-19 | 1,115.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,066.55 | 1,270 |
| 2026-02-18 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,066.55 | 672 |
| 2026-02-17 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,061.70 | 393 |
| 2026-02-16 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,061.70 | 930 |
| 2026-02-13 | 1,115.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,061.70 | 1,729 |
| 2026-02-12 | 1,125.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,076.25 | 1,537 |
| 2026-02-11 | 1,170.00 | 1,170.00 | 1,100.00 | 1,115.00 | 1,081.09 | 1,566 |
| 2026-02-10 | 1,135.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,124.73 | 2,174 |
| 2026-02-09 | 1,120.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,095.64 | 774 |
| 2026-02-06 | 1,065.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,081.09 | 1,172 |
| 2026-02-05 | 1,115.00 | 1,115.00 | 1,070.00 | 1,075.00 | 1,042.31 | 1,879 |
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.