KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 930.00 | 930.00 | 914.00 | 920.00 | 892.02 | 273 |
| 2025-08-12 | 926.00 | 928.00 | 916.00 | 924.00 | 895.90 | 662 |
| 2025-08-11 | 920.00 | 930.00 | 910.00 | 926.00 | 897.84 | 642 |
| 2025-08-08 | 922.00 | 930.00 | 914.00 | 916.00 | 888.15 | 355 |
| 2025-08-07 | 926.00 | 948.00 | 918.00 | 922.00 | 893.96 | 548 |
| 2025-08-06 | 916.00 | 926.00 | 906.00 | 918.00 | 890.08 | 434 |
| 2025-08-05 | 906.00 | 920.00 | 906.00 | 910.00 | 882.33 | 386 |
| 2025-08-04 | 892.00 | 916.00 | 892.00 | 908.00 | 880.39 | 992 |
| 2025-08-01 | 928.00 | 928.00 | 884.00 | 894.00 | 866.81 | 1,496 |
| 2025-07-31 | 956.00 | 968.00 | 920.00 | 938.00 | 909.48 | 2,075 |
| 2025-07-30 | 954.00 | 968.00 | 910.00 | 968.00 | 938.56 | 2,925 |
| 2025-07-29 | 946.00 | 968.00 | 946.00 | 962.00 | 932.75 | 716 |
| 2025-07-28 | 946.00 | 974.00 | 944.00 | 950.00 | 921.11 | 1,059 |
| 2025-07-25 | 950.00 | 950.00 | 938.00 | 940.00 | 911.42 | 261 |
| 2025-07-24 | 946.00 | 948.00 | 936.00 | 944.00 | 915.29 | 649 |
| 2025-07-23 | 922.00 | 950.00 | 918.00 | 946.00 | 917.23 | 1,424 |
| 2025-07-22 | 916.00 | 922.00 | 908.00 | 910.00 | 882.33 | 808 |
| 2025-07-21 | 912.00 | 922.00 | 906.00 | 910.00 | 882.33 | 943 |
| 2025-07-18 | 914.00 | 918.00 | 904.00 | 906.00 | 878.45 | 355 |
| 2025-07-17 | 906.00 | 918.00 | 904.00 | 918.00 | 890.08 | 713 |
| 2025-07-16 | 932.00 | 932.00 | 902.00 | 908.00 | 880.39 | 1,089 |
| 2025-07-15 | 898.00 | 934.00 | 898.00 | 926.00 | 897.84 | 893 |
| 2025-07-14 | 890.00 | 898.00 | 882.00 | 894.00 | 866.81 | 310 |
| 2025-07-11 | 888.00 | 904.00 | 886.00 | 892.00 | 864.88 | 1,079 |
| 2025-07-10 | 880.00 | 906.00 | 880.00 | 896.00 | 868.75 | 988 |
| 2025-07-09 | 878.00 | 882.00 | 870.00 | 882.00 | 855.18 | 533 |
| 2025-07-08 | 868.00 | 876.00 | 860.00 | 876.00 | 849.36 | 1,467 |
| 2025-07-07 | 868.00 | 874.00 | 866.00 | 870.00 | 843.54 | 452 |
| 2025-07-04 | 862.00 | 866.00 | 856.00 | 860.00 | 833.85 | 160 |
| 2025-07-03 | 866.00 | 880.00 | 864.00 | 870.00 | 843.54 | 523 |
| 2025-07-02 | 872.00 | 872.00 | 858.00 | 870.00 | 843.54 | 592 |
| 2025-07-01 | 880.00 | 880.00 | 870.00 | 872.00 | 845.48 | 625 |
| 2025-06-30 | 880.00 | 888.00 | 870.00 | 878.00 | 851.30 | 634 |
| 2025-06-27 | 850.00 | 886.00 | 840.00 | 884.00 | 857.12 | 1,219 |
| 2025-06-26 | 830.00 | 844.00 | 826.00 | 842.00 | 816.40 | 791 |
| 2025-06-25 | 796.00 | 830.00 | 792.00 | 826.00 | 800.88 | 1,665 |
| 2025-06-24 | 794.00 | 796.00 | 778.00 | 794.00 | 769.86 | 897 |
| 2025-06-23 | 790.00 | 792.00 | 780.00 | 784.00 | 760.16 | 148 |
| 2025-06-20 | 780.00 | 794.00 | 778.00 | 790.00 | 765.98 | 456 |
| 2025-06-19 | 788.00 | 792.00 | 776.00 | 776.00 | 752.40 | 299 |
| 2025-06-18 | 788.00 | 796.00 | 780.00 | 790.00 | 765.98 | 350 |
| 2025-06-17 | 774.00 | 792.00 | 774.00 | 792.00 | 767.92 | 898 |
| 2025-06-16 | 772.00 | 786.00 | 772.00 | 782.00 | 758.22 | 867 |
| 2025-06-13 | 752.00 | 766.00 | 746.00 | 766.00 | 742.71 | 515 |
| 2025-06-12 | 774.00 | 778.00 | 762.00 | 762.00 | 738.83 | 740 |
| 2025-06-11 | 786.00 | 790.00 | 778.00 | 778.00 | 754.34 | 326 |
| 2025-06-10 | 762.00 | 790.00 | 762.00 | 790.00 | 765.98 | 2,749 |
| 2025-06-09 | 776.00 | 782.00 | 762.00 | 764.00 | 740.77 | 1,523 |
| 2025-06-06 | 768.00 | 778.00 | 766.00 | 778.00 | 754.34 | 393 |
| 2025-06-05 | 778.00 | 778.00 | 768.00 | 776.00 | 752.40 | 631 |
| 2025-06-04 | 782.00 | 784.00 | 772.00 | 774.00 | 750.46 | 622 |
| 2025-06-03 | 776.00 | 778.00 | 764.00 | 776.00 | 752.40 | 1,872 |
| 2025-06-02 | 770.00 | 782.00 | 764.00 | 768.00 | 744.65 | 1,185 |
| 2025-05-30 | 782.00 | 792.00 | 770.00 | 774.00 | 750.46 | 1,263 |
| 2025-05-29 | 798.00 | 798.00 | 784.00 | 784.00 | 760.16 | 396 |
| 2025-05-28 | 800.00 | 800.00 | 788.00 | 790.00 | 765.98 | 239 |
| 2025-05-27 | 796.00 | 800.00 | 790.00 | 798.00 | 773.73 | 495 |
| 2025-05-26 | 790.00 | 798.00 | 790.00 | 798.00 | 773.73 | 158 |
| 2025-05-23 | 798.00 | 800.00 | 786.00 | 790.00 | 765.98 | 436 |
| 2025-05-22 | 790.00 | 800.00 | 790.00 | 794.00 | 769.86 | 244 |
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.