KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 918.00 | 924.00 | 908.00 | 918.00 | 890.08 | 594 |
| 2025-11-04 | 928.00 | 928.00 | 908.00 | 916.00 | 888.15 | 964 |
| 2025-11-03 | 902.00 | 936.00 | 902.00 | 936.00 | 907.54 | 2,358 |
| 2025-10-31 | 890.00 | 900.00 | 888.00 | 900.00 | 872.63 | 465 |
| 2025-10-30 | 892.00 | 898.00 | 876.00 | 890.00 | 862.94 | 1,509 |
| 2025-10-29 | 888.00 | 892.00 | 882.00 | 882.00 | 855.18 | 439 |
| 2025-10-28 | 894.00 | 898.00 | 884.00 | 888.00 | 861.00 | 402 |
| 2025-10-27 | 890.00 | 906.00 | 880.00 | 886.00 | 859.06 | 987 |
| 2025-10-24 | 872.00 | 888.00 | 864.00 | 888.00 | 861.00 | 735 |
| 2025-10-23 | 886.00 | 886.00 | 866.00 | 866.00 | 839.67 | 287 |
| 2025-10-22 | 874.00 | 892.00 | 868.00 | 882.00 | 855.18 | 634 |
| 2025-10-21 | 880.00 | 886.00 | 868.00 | 874.00 | 847.42 | 1,321 |
| 2025-10-20 | 854.00 | 874.00 | 854.00 | 872.00 | 845.48 | 608 |
| 2025-10-17 | 848.00 | 854.00 | 836.00 | 846.00 | 820.27 | 696 |
| 2025-10-16 | 850.00 | 862.00 | 840.00 | 854.00 | 828.03 | 891 |
| 2025-10-15 | 862.00 | 866.00 | 844.00 | 856.00 | 829.97 | 772 |
| 2025-10-14 | 862.00 | 872.00 | 850.00 | 864.00 | 837.73 | 833 |
| 2025-10-13 | 856.00 | 872.00 | 852.00 | 870.00 | 843.54 | 782 |
| 2025-10-10 | 880.00 | 880.00 | 848.00 | 848.00 | 822.21 | 1,560 |
| 2025-10-09 | 896.00 | 896.00 | 882.00 | 886.00 | 859.06 | 361 |
| 2025-10-08 | 896.00 | 898.00 | 882.00 | 886.00 | 859.06 | 397 |
| 2025-10-07 | 890.00 | 898.00 | 876.00 | 896.00 | 868.75 | 533 |
| 2025-10-06 | 888.00 | 900.00 | 882.00 | 888.00 | 861.00 | 411 |
| 2025-10-03 | 888.00 | 898.00 | 880.00 | 892.00 | 864.88 | 780 |
| 2025-10-02 | 876.00 | 886.00 | 870.00 | 878.00 | 851.30 | 857 |
| 2025-10-01 | 856.00 | 874.00 | 856.00 | 870.00 | 843.54 | 353 |
| 2025-09-30 | 850.00 | 860.00 | 846.00 | 854.00 | 828.03 | 825 |
| 2025-09-29 | 856.00 | 860.00 | 840.00 | 848.00 | 822.21 | 371 |
| 2025-09-26 | 884.00 | 886.00 | 854.00 | 856.00 | 829.97 | 1,357 |
| 2025-09-25 | 886.00 | 890.00 | 872.00 | 876.00 | 849.36 | 1,172 |
| 2025-09-24 | 896.00 | 896.00 | 884.00 | 884.00 | 857.12 | 587 |
| 2025-09-23 | 912.00 | 912.00 | 884.00 | 892.00 | 864.88 | 642 |
| 2025-09-22 | 908.00 | 916.00 | 890.00 | 906.00 | 878.45 | 2,126 |
| 2025-09-19 | 924.00 | 948.00 | 906.00 | 906.00 | 878.45 | 14,683 |
| 2025-09-18 | 902.00 | 930.00 | 902.00 | 922.00 | 893.96 | 3,095 |
| 2025-09-17 | 902.00 | 906.00 | 890.00 | 896.00 | 868.75 | 1,103 |
| 2025-09-16 | 900.00 | 924.00 | 898.00 | 904.00 | 876.51 | 2,200 |
| 2025-09-15 | 888.00 | 904.00 | 866.00 | 890.00 | 862.94 | 1,970 |
| 2025-09-12 | 880.00 | 886.00 | 878.00 | 880.00 | 853.24 | 3,459 |
| 2025-09-11 | 870.00 | 884.00 | 870.00 | 872.00 | 845.48 | 1,211 |
| 2025-09-10 | 866.00 | 870.00 | 860.00 | 868.00 | 841.60 | 481 |
| 2025-09-09 | 876.00 | 878.00 | 860.00 | 866.00 | 839.67 | 660 |
| 2025-09-08 | 850.00 | 884.00 | 850.00 | 876.00 | 849.36 | 885 |
| 2025-09-05 | 850.00 | 854.00 | 834.00 | 838.00 | 812.52 | 309 |
| 2025-09-04 | 834.00 | 864.00 | 828.00 | 852.00 | 826.09 | 792 |
| 2025-09-03 | 822.00 | 848.00 | 822.00 | 844.00 | 818.33 | 700 |
| 2025-09-02 | 870.00 | 870.00 | 828.00 | 828.00 | 802.82 | 1,153 |
| 2025-09-01 | 876.00 | 876.00 | 864.00 | 868.00 | 841.60 | 196 |
| 2025-08-29 | 872.00 | 888.00 | 868.00 | 868.00 | 841.60 | 305 |
| 2025-08-28 | 870.00 | 884.00 | 866.00 | 878.00 | 851.30 | 1,294 |
| 2025-08-27 | 878.00 | 886.00 | 864.00 | 864.00 | 837.73 | 336 |
| 2025-08-26 | 878.00 | 888.00 | 872.00 | 878.00 | 851.30 | 2,335 |
| 2025-08-25 | 882.00 | 890.00 | 866.00 | 884.00 | 857.12 | 1,746 |
| 2025-08-22 | 870.00 | 886.00 | 860.00 | 880.00 | 853.24 | 510 |
| 2025-08-21 | 884.00 | 886.00 | 870.00 | 876.00 | 849.36 | 580 |
| 2025-08-20 | 894.00 | 900.00 | 886.00 | 886.00 | 859.06 | 300 |
| 2025-08-19 | 884.00 | 904.00 | 878.00 | 900.00 | 872.63 | 687 |
| 2025-08-18 | 914.00 | 914.00 | 884.00 | 890.00 | 862.94 | 178 |
| 2025-08-15 | 904.00 | 924.00 | 904.00 | 908.00 | 880.39 | 1,039 |
| 2025-08-14 | 924.00 | 924.00 | 900.00 | 902.00 | 874.57 | 176 |
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.