KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 600.00 | 600.00 | 588.00 | 590.00 | 552.53 | 403 |
| 2024-11-21 | 590.00 | 606.00 | 590.00 | 596.00 | 558.15 | 360 |
| 2024-11-20 | 602.00 | 604.00 | 592.00 | 598.00 | 560.02 | 428 |
| 2024-11-19 | 606.00 | 610.00 | 594.00 | 596.00 | 558.15 | 311 |
| 2024-11-18 | 604.00 | 608.00 | 602.00 | 602.00 | 563.77 | 67 |
| 2024-11-15 | 614.00 | 616.00 | 600.00 | 604.00 | 565.64 | 749 |
| 2024-11-14 | 608.00 | 614.00 | 598.00 | 608.00 | 569.39 | 712 |
| 2024-11-13 | 618.00 | 620.00 | 600.00 | 606.00 | 567.52 | 1,072 |
| 2024-11-12 | 610.00 | 634.00 | 610.00 | 620.00 | 580.63 | 2,738 |
| 2024-11-11 | 604.00 | 614.00 | 604.00 | 610.00 | 571.26 | 947 |
| 2024-11-08 | 598.00 | 604.00 | 596.00 | 604.00 | 565.64 | 498 |
| 2024-11-07 | 590.00 | 596.00 | 586.00 | 596.00 | 558.15 | 323 |
| 2024-11-06 | 598.00 | 604.00 | 590.00 | 590.00 | 552.53 | 886 |
| 2024-11-05 | 590.00 | 604.00 | 590.00 | 594.00 | 556.28 | 559 |
| 2024-11-04 | 588.00 | 596.00 | 586.00 | 594.00 | 556.28 | 482 |
| 2024-11-01 | 588.00 | 598.00 | 584.00 | 586.00 | 548.79 | 332 |
| 2024-10-31 | 598.00 | 598.00 | 580.00 | 582.00 | 545.04 | 242 |
| 2024-10-30 | 600.00 | 600.00 | 586.00 | 592.00 | 554.41 | 296 |
| 2024-10-29 | 598.00 | 610.00 | 598.00 | 600.00 | 561.90 | 576 |
| 2024-10-28 | 600.00 | 602.00 | 592.00 | 600.00 | 561.90 | 401 |
| 2024-10-25 | 606.00 | 610.00 | 598.00 | 598.00 | 560.02 | 250 |
| 2024-10-24 | 608.00 | 618.00 | 602.00 | 604.00 | 565.64 | 725 |
| 2024-10-23 | 606.00 | 612.00 | 598.00 | 610.00 | 571.26 | 818 |
| 2024-10-22 | 610.00 | 612.00 | 596.00 | 602.00 | 563.77 | 518 |
| 2024-10-21 | 606.00 | 610.00 | 602.00 | 606.00 | 567.52 | 769 |
| 2024-10-18 | 606.00 | 610.00 | 604.00 | 606.00 | 567.52 | 199 |
| 2024-10-17 | 604.00 | 612.00 | 604.00 | 610.00 | 571.26 | 165 |
| 2024-10-16 | 606.00 | 610.00 | 604.00 | 606.00 | 567.52 | 355 |
| 2024-10-15 | 612.00 | 612.00 | 604.00 | 604.00 | 565.64 | 118 |
| 2024-10-14 | 604.00 | 610.00 | 604.00 | 604.00 | 565.64 | 257 |
| 2024-10-11 | 610.00 | 618.00 | 604.00 | 606.00 | 567.52 | 192 |
| 2024-10-10 | 618.00 | 618.00 | 604.00 | 604.00 | 565.64 | 274 |
| 2024-10-09 | 614.00 | 618.00 | 606.00 | 612.00 | 573.14 | 446 |
| 2024-10-08 | 610.00 | 612.00 | 602.00 | 608.00 | 569.39 | 240 |
| 2024-10-07 | 602.00 | 614.00 | 596.00 | 604.00 | 565.64 | 2,962 |
| 2024-10-04 | 586.00 | 594.00 | 582.00 | 592.00 | 554.41 | 228 |
| 2024-10-03 | 586.00 | 592.00 | 578.00 | 580.00 | 543.17 | 511 |
| 2024-10-02 | 594.00 | 594.00 | 584.00 | 584.00 | 546.91 | 126 |
| 2024-10-01 | 606.00 | 606.00 | 592.00 | 592.00 | 554.41 | 184 |
| 2024-09-30 | 598.00 | 606.00 | 586.00 | 600.00 | 561.90 | 1,396 |
| 2024-09-27 | 580.00 | 598.00 | 580.00 | 594.00 | 556.28 | 1,670 |
| 2024-09-26 | 580.00 | 580.00 | 576.00 | 580.00 | 543.17 | 184 |
| 2024-09-25 | 584.00 | 588.00 | 576.00 | 578.00 | 541.29 | 150 |
| 2024-09-24 | 582.00 | 594.00 | 576.00 | 576.00 | 539.42 | 534 |
| 2024-09-23 | 588.00 | 588.00 | 580.00 | 584.00 | 546.91 | 149 |
| 2024-09-20 | 576.00 | 588.00 | 574.00 | 588.00 | 550.66 | 975 |
| 2024-09-19 | 556.00 | 580.00 | 556.00 | 580.00 | 543.17 | 1,678 |
| 2024-09-18 | 550.00 | 560.00 | 548.00 | 554.00 | 518.82 | 342 |
| 2024-09-17 | 556.00 | 556.00 | 552.00 | 552.00 | 516.95 | 194 |
| 2024-09-16 | 562.00 | 562.00 | 554.00 | 556.00 | 520.69 | 220 |
| 2024-09-13 | 564.00 | 564.00 | 556.00 | 562.00 | 526.31 | 632 |
| 2024-09-12 | 570.00 | 572.00 | 560.00 | 566.00 | 530.06 | 283 |
| 2024-09-11 | 576.00 | 576.00 | 564.00 | 570.00 | 533.80 | 959 |
| 2024-09-10 | 570.00 | 574.00 | 570.00 | 570.00 | 533.80 | 183 |
| 2024-09-09 | 562.00 | 574.00 | 562.00 | 574.00 | 537.55 | 347 |
| 2024-09-06 | 568.00 | 574.00 | 544.00 | 562.00 | 526.31 | 1,452 |
| 2024-09-05 | 572.00 | 576.00 | 570.00 | 574.00 | 537.55 | 374 |
| 2024-09-04 | 572.00 | 576.00 | 566.00 | 566.00 | 530.06 | 432 |
| 2024-09-03 | 576.00 | 580.00 | 570.00 | 578.00 | 541.29 | 142 |
| 2024-09-02 | 580.00 | 586.00 | 568.00 | 576.00 | 539.42 | 907 |
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.