KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 788.00 | 796.00 | 786.00 | 794.00 | 769.86 | 232 |
| 2025-05-20 | 802.00 | 802.00 | 788.00 | 794.00 | 769.86 | 530 |
| 2025-05-19 | 806.00 | 810.00 | 794.00 | 802.00 | 777.61 | 277 |
| 2025-05-16 | 800.00 | 804.00 | 796.00 | 800.00 | 775.67 | 373 |
| 2025-05-15 | 804.00 | 804.00 | 792.00 | 800.00 | 775.67 | 282 |
| 2025-05-14 | 796.00 | 806.00 | 792.00 | 796.00 | 771.79 | 612 |
| 2025-05-13 | 792.00 | 804.00 | 792.00 | 804.00 | 779.55 | 209 |
| 2025-05-12 | 784.00 | 810.00 | 784.00 | 798.00 | 773.73 | 989 |
| 2025-05-09 | 770.00 | 800.00 | 760.00 | 784.00 | 760.16 | 1,165 |
| 2025-05-08 | 790.00 | 792.00 | 778.00 | 784.00 | 734.21 | 609 |
| 2025-05-07 | 806.00 | 806.00 | 790.00 | 792.00 | 741.71 | 522 |
| 2025-05-06 | 802.00 | 810.00 | 788.00 | 804.00 | 752.94 | 1,878 |
| 2025-05-05 | 808.00 | 812.00 | 794.00 | 802.00 | 751.07 | 498 |
| 2025-05-02 | 800.00 | 822.00 | 798.00 | 814.00 | 762.31 | 419 |
| 2025-04-30 | 804.00 | 806.00 | 786.00 | 802.00 | 751.07 | 1,236 |
| 2025-04-29 | 804.00 | 804.00 | 794.00 | 798.00 | 747.32 | 563 |
| 2025-04-28 | 802.00 | 818.00 | 798.00 | 800.00 | 749.20 | 867 |
| 2025-04-25 | 796.00 | 800.00 | 792.00 | 800.00 | 749.20 | 511 |
| 2025-04-24 | 786.00 | 800.00 | 780.00 | 796.00 | 745.45 | 1,000 |
| 2025-04-23 | 794.00 | 818.00 | 776.00 | 786.00 | 736.09 | 1,748 |
| 2025-04-22 | 778.00 | 782.00 | 766.00 | 776.00 | 726.72 | 479 |
| 2025-04-17 | 800.00 | 800.00 | 770.00 | 772.00 | 722.98 | 726 |
| 2025-04-16 | 778.00 | 796.00 | 776.00 | 790.00 | 739.83 | 985 |
| 2025-04-15 | 768.00 | 786.00 | 758.00 | 780.00 | 730.47 | 716 |
| 2025-04-14 | 748.00 | 770.00 | 748.00 | 768.00 | 719.23 | 802 |
| 2025-04-11 | 722.00 | 746.00 | 722.00 | 744.00 | 696.75 | 338 |
| 2025-04-10 | 764.00 | 764.00 | 720.00 | 726.00 | 679.90 | 1,848 |
| 2025-04-09 | 750.00 | 750.00 | 708.00 | 708.00 | 663.04 | 1,197 |
| 2025-04-08 | 734.00 | 772.00 | 720.00 | 770.00 | 721.10 | 1,090 |
| 2025-04-07 | 684.00 | 738.00 | 670.00 | 718.00 | 672.40 | 1,346 |
| 2025-04-04 | 790.00 | 790.00 | 724.00 | 746.00 | 698.63 | 4,888 |
| 2025-04-03 | 782.00 | 798.00 | 782.00 | 794.00 | 743.58 | 862 |
| 2025-04-02 | 810.00 | 810.00 | 790.00 | 802.00 | 751.07 | 660 |
| 2025-04-01 | 782.00 | 818.00 | 782.00 | 818.00 | 766.05 | 583 |
| 2025-03-31 | 802.00 | 802.00 | 768.00 | 782.00 | 732.34 | 1,244 |
| 2025-03-28 | 824.00 | 824.00 | 800.00 | 808.00 | 756.69 | 594 |
| 2025-03-27 | 810.00 | 820.00 | 786.00 | 820.00 | 767.93 | 10,480 |
| 2025-03-26 | 812.00 | 826.00 | 812.00 | 818.00 | 766.05 | 867 |
| 2025-03-25 | 810.00 | 818.00 | 808.00 | 812.00 | 760.43 | 210 |
| 2025-03-24 | 818.00 | 828.00 | 810.00 | 816.00 | 764.18 | 965 |
| 2025-03-21 | 826.00 | 830.00 | 822.00 | 824.00 | 771.67 | 1,007 |
| 2025-03-20 | 838.00 | 838.00 | 814.00 | 832.00 | 779.16 | 426 |
| 2025-03-19 | 812.00 | 838.00 | 808.00 | 838.00 | 784.78 | 1,470 |
| 2025-03-18 | 794.00 | 824.00 | 792.00 | 808.00 | 756.69 | 2,804 |
| 2025-03-17 | 756.00 | 782.00 | 748.00 | 782.00 | 732.34 | 5,216 |
| 2025-03-14 | 746.00 | 760.00 | 746.00 | 750.00 | 702.37 | 1,034 |
| 2025-03-13 | 750.00 | 750.00 | 738.00 | 748.00 | 700.50 | 318 |
| 2025-03-12 | 740.00 | 746.00 | 732.00 | 742.00 | 694.88 | 294 |
| 2025-03-11 | 762.00 | 762.00 | 736.00 | 736.00 | 689.26 | 448 |
| 2025-03-10 | 752.00 | 774.00 | 736.00 | 756.00 | 707.99 | 2,363 |
| 2025-03-07 | 740.00 | 760.00 | 736.00 | 740.00 | 693.01 | 799 |
| 2025-03-06 | 722.00 | 748.00 | 720.00 | 748.00 | 700.50 | 1,426 |
| 2025-03-05 | 702.00 | 724.00 | 700.00 | 722.00 | 676.15 | 1,847 |
| 2025-03-04 | 700.00 | 702.00 | 690.00 | 700.00 | 655.55 | 1,688 |
| 2025-03-03 | 680.00 | 702.00 | 674.00 | 700.00 | 655.55 | 1,151 |
| 2025-02-28 | 672.00 | 676.00 | 670.00 | 676.00 | 633.07 | 1,601 |
| 2025-02-27 | 662.00 | 674.00 | 658.00 | 670.00 | 627.45 | 210 |
| 2025-02-26 | 656.00 | 666.00 | 656.00 | 662.00 | 619.96 | 509 |
| 2025-02-25 | 654.00 | 656.00 | 646.00 | 652.00 | 610.60 | 294 |
| 2025-02-24 | 656.00 | 658.00 | 648.00 | 652.00 | 610.60 | 303 |
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.