KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 656.00 | 658.00 | 648.00 | 652.00 | 610.60 | 303 |
| 2025-02-21 | 656.00 | 656.00 | 650.00 | 654.00 | 612.47 | 367 |
| 2025-02-20 | 656.00 | 660.00 | 652.00 | 656.00 | 614.34 | 385 |
| 2025-02-19 | 660.00 | 660.00 | 648.00 | 648.00 | 606.85 | 296 |
| 2025-02-18 | 658.00 | 668.00 | 652.00 | 656.00 | 614.34 | 831 |
| 2025-02-17 | 670.00 | 672.00 | 658.00 | 662.00 | 619.96 | 697 |
| 2025-02-14 | 664.00 | 670.00 | 662.00 | 664.00 | 621.83 | 409 |
| 2025-02-13 | 662.00 | 664.00 | 656.00 | 664.00 | 621.83 | 993 |
| 2025-02-12 | 658.00 | 664.00 | 658.00 | 658.00 | 616.21 | 464 |
| 2025-02-11 | 660.00 | 670.00 | 652.00 | 658.00 | 616.21 | 774 |
| 2025-02-10 | 654.00 | 660.00 | 650.00 | 660.00 | 618.09 | 431 |
| 2025-02-07 | 654.00 | 656.00 | 648.00 | 648.00 | 606.85 | 314 |
| 2025-02-06 | 644.00 | 652.00 | 642.00 | 648.00 | 606.85 | 735 |
| 2025-02-05 | 636.00 | 644.00 | 636.00 | 640.00 | 599.36 | 102 |
| 2025-02-04 | 644.00 | 644.00 | 638.00 | 640.00 | 599.36 | 16,561 |
| 2025-02-03 | 640.00 | 646.00 | 620.00 | 634.00 | 593.74 | 921 |
| 2025-01-31 | 634.00 | 644.00 | 632.00 | 644.00 | 603.10 | 646 |
| 2025-01-30 | 638.00 | 644.00 | 628.00 | 632.00 | 591.87 | 1,306 |
| 2025-01-29 | 620.00 | 630.00 | 616.00 | 628.00 | 588.12 | 1,327 |
| 2025-01-28 | 608.00 | 620.00 | 602.00 | 618.00 | 578.75 | 838 |
| 2025-01-27 | 614.00 | 614.00 | 600.00 | 610.00 | 571.26 | 1,380 |
| 2025-01-24 | 612.00 | 616.00 | 606.00 | 614.00 | 575.01 | 557 |
| 2025-01-23 | 620.00 | 624.00 | 612.00 | 612.00 | 573.14 | 502 |
| 2025-01-22 | 614.00 | 624.00 | 610.00 | 618.00 | 578.75 | 1,146 |
| 2025-01-21 | 608.00 | 616.00 | 604.00 | 614.00 | 575.01 | 588 |
| 2025-01-20 | 592.00 | 608.00 | 592.00 | 604.00 | 565.64 | 740 |
| 2025-01-17 | 596.00 | 596.00 | 586.00 | 592.00 | 554.41 | 322 |
| 2025-01-16 | 588.00 | 594.00 | 586.00 | 594.00 | 556.28 | 353 |
| 2025-01-15 | 582.00 | 586.00 | 580.00 | 584.00 | 546.91 | 553 |
| 2025-01-14 | 578.00 | 590.00 | 578.00 | 584.00 | 546.91 | 153 |
| 2025-01-13 | 586.00 | 594.00 | 578.00 | 580.00 | 543.17 | 468 |
| 2025-01-10 | 592.00 | 594.00 | 586.00 | 588.00 | 550.66 | 486 |
| 2025-01-09 | 602.00 | 602.00 | 594.00 | 598.00 | 560.02 | 297 |
| 2025-01-08 | 600.00 | 606.00 | 598.00 | 598.00 | 560.02 | 275 |
| 2025-01-07 | 606.00 | 608.00 | 598.00 | 602.00 | 563.77 | 179 |
| 2025-01-06 | 600.00 | 608.00 | 598.00 | 602.00 | 563.77 | 1,040 |
| 2025-01-03 | 604.00 | 608.00 | 590.00 | 592.00 | 554.41 | 2,787 |
| 2025-01-02 | 604.00 | 608.00 | 598.00 | 606.00 | 567.52 | 135 |
| 2024-12-30 | 598.00 | 602.00 | 594.00 | 600.00 | 561.90 | 119 |
| 2024-12-27 | 596.00 | 602.00 | 596.00 | 598.00 | 560.02 | 142 |
| 2024-12-23 | 604.00 | 604.00 | 592.00 | 602.00 | 563.77 | 925 |
| 2024-12-20 | 590.00 | 604.00 | 586.00 | 596.00 | 558.15 | 914 |
| 2024-12-19 | 600.00 | 602.00 | 590.00 | 590.00 | 552.53 | 455 |
| 2024-12-18 | 604.00 | 608.00 | 602.00 | 606.00 | 567.52 | 544 |
| 2024-12-17 | 614.00 | 614.00 | 600.00 | 602.00 | 563.77 | 536 |
| 2024-12-16 | 622.00 | 622.00 | 614.00 | 614.00 | 575.01 | 280 |
| 2024-12-13 | 620.00 | 620.00 | 616.00 | 620.00 | 580.63 | 330 |
| 2024-12-12 | 618.00 | 620.00 | 612.00 | 616.00 | 576.88 | 197 |
| 2024-12-11 | 614.00 | 620.00 | 614.00 | 620.00 | 580.63 | 476 |
| 2024-12-10 | 618.00 | 620.00 | 614.00 | 614.00 | 575.01 | 269 |
| 2024-12-09 | 622.00 | 622.00 | 614.00 | 620.00 | 580.63 | 775 |
| 2024-12-06 | 606.00 | 620.00 | 606.00 | 616.00 | 576.88 | 426 |
| 2024-12-05 | 614.00 | 616.00 | 608.00 | 616.00 | 576.88 | 811 |
| 2024-12-04 | 620.00 | 620.00 | 604.00 | 614.00 | 575.01 | 1,104 |
| 2024-12-03 | 614.00 | 620.00 | 608.00 | 614.00 | 575.01 | 323 |
| 2024-12-02 | 610.00 | 620.00 | 608.00 | 612.00 | 573.14 | 1,055 |
| 2024-11-29 | 610.00 | 618.00 | 608.00 | 614.00 | 575.01 | 690 |
| 2024-11-28 | 610.00 | 616.00 | 606.00 | 616.00 | 576.88 | 418 |
| 2024-11-27 | 610.00 | 610.00 | 604.00 | 608.00 | 569.39 | 185 |
| 2024-11-26 | 592.00 | 610.00 | 590.00 | 602.00 | 563.77 | 1,143 |
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.