KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 815.00 | 815.00 | 800.00 | 811.00 | 811.00 | 822 |
| 2026-10-16 | 803.00 | 814.00 | 800.00 | 813.00 | 813.00 | 717 |
| 2026-10-15 | 808.00 | 808.00 | 789.00 | 799.00 | 799.00 | 1,038 |
| 2026-10-14 | 800.00 | 818.00 | 799.00 | 808.00 | 808.00 | 2,088 |
| 2026-10-13 | 807.00 | 807.00 | 792.00 | 800.00 | 800.00 | 907 |
| 2026-10-12 | 795.00 | 806.00 | 795.00 | 802.00 | 802.00 | 629 |
| 2026-10-09 | 793.00 | 800.00 | 792.00 | 796.00 | 796.00 | 849 |
| 2026-10-08 | 813.00 | 813.00 | 781.00 | 781.00 | 781.00 | 2,433 |
| 2026-10-07 | 828.00 | 831.00 | 812.00 | 813.00 | 813.00 | 1,030 |
| 2026-10-06 | 814.00 | 834.00 | 814.00 | 830.00 | 830.00 | 1,525 |
| 2026-10-05 | 820.00 | 826.00 | 811.00 | 815.00 | 815.00 | 1,044 |
| 2026-10-02 | 830.00 | 846.00 | 811.00 | 811.00 | 811.00 | 1,236 |
| 2026-10-01 | 827.00 | 846.00 | 816.00 | 833.00 | 833.00 | 1,059 |
| 2026-09-30 | 824.00 | 834.00 | 820.00 | 830.00 | 830.00 | 2,333 |
| 2026-09-29 | 812.00 | 829.00 | 812.00 | 821.00 | 821.00 | 1,057 |
| 2026-09-28 | 823.00 | 823.00 | 805.00 | 814.00 | 814.00 | 2,349 |
| 2026-09-25 | 820.00 | 828.00 | 812.00 | 817.00 | 817.00 | 492 |
| 2026-09-24 | 820.00 | 823.00 | 814.00 | 819.00 | 819.00 | 691 |
| 2026-09-23 | 824.00 | 824.00 | 803.00 | 820.00 | 820.00 | 1,692 |
| 2026-09-22 | 813.00 | 830.00 | 808.00 | 820.00 | 820.00 | 764 |
| 2026-09-21 | 811.00 | 816.00 | 802.00 | 811.00 | 811.00 | 1,031 |
| 2026-09-18 | 836.00 | 844.00 | 807.00 | 807.00 | 807.00 | 2,531 |
| 2026-09-17 | 842.00 | 852.00 | 825.00 | 832.00 | 832.00 | 775 |
| 2026-09-16 | 840.00 | 850.00 | 825.00 | 842.00 | 842.00 | 1,057 |
| 2026-09-15 | 818.00 | 834.00 | 811.00 | 828.00 | 828.00 | 1,315 |
| 2026-09-14 | 830.00 | 831.00 | 805.00 | 812.00 | 812.00 | 2,166 |
| 2026-09-11 | 853.00 | 856.00 | 835.00 | 835.00 | 835.00 | 1,284 |
| 2026-09-10 | 850.00 | 857.00 | 843.00 | 847.00 | 847.00 | 1,528 |
| 2026-09-09 | 868.00 | 868.00 | 848.00 | 851.00 | 851.00 | 1,174 |
| 2026-09-08 | 860.00 | 870.00 | 860.00 | 866.00 | 866.00 | 544 |
| 2026-09-07 | 845.00 | 870.00 | 845.00 | 869.00 | 869.00 | 867 |
| 2026-09-04 | 851.00 | 856.00 | 846.00 | 846.00 | 846.00 | 695 |
| 2026-09-03 | 862.00 | 862.00 | 848.00 | 852.00 | 852.00 | 470 |
| 2026-09-02 | 850.00 | 862.00 | 840.00 | 853.00 | 853.00 | 1,614 |
| 2026-09-01 | 874.00 | 874.00 | 852.00 | 853.00 | 853.00 | 1,659 |
| 2026-08-31 | 893.00 | 895.00 | 874.00 | 874.00 | 874.00 | 1,482 |
| 2026-08-28 | 898.00 | 898.00 | 880.00 | 888.00 | 888.00 | 1,701 |
| 2026-08-27 | 858.00 | 900.00 | 854.00 | 884.00 | 884.00 | 2,862 |
| 2026-08-26 | 827.00 | 848.00 | 826.00 | 842.00 | 842.00 | 848 |
| 2026-08-25 | 821.00 | 835.00 | 819.00 | 826.00 | 826.00 | 754 |
| 2026-08-24 | 822.00 | 822.00 | 810.00 | 821.00 | 821.00 | 1,230 |
| 2026-08-21 | 814.00 | 819.00 | 808.00 | 815.00 | 815.00 | 613 |
| 2026-08-20 | 820.00 | 822.00 | 806.00 | 812.00 | 812.00 | 2,383 |
| 2026-08-19 | 815.00 | 820.00 | 808.00 | 814.00 | 814.00 | 4,190 |
| 2026-08-18 | 846.00 | 846.00 | 809.00 | 813.00 | 813.00 | 2,425 |
| 2026-08-17 | 864.00 | 866.00 | 836.00 | 839.00 | 839.00 | 2,718 |
| 2026-08-14 | 868.00 | 872.00 | 858.00 | 860.00 | 860.00 | 1,691 |
| 2026-08-13 | 858.00 | 877.00 | 857.00 | 863.00 | 863.00 | 883 |
| 2026-08-12 | 888.00 | 888.00 | 855.00 | 858.00 | 858.00 | 3,282 |
| 2026-08-11 | 886.00 | 888.00 | 874.00 | 879.00 | 879.00 | 899 |
| 2026-08-10 | 900.00 | 906.00 | 880.00 | 880.00 | 880.00 | 1,763 |
| 2026-08-07 | 900.00 | 905.00 | 885.00 | 894.00 | 894.00 | 1,115 |
| 2026-08-06 | 845.00 | 919.00 | 828.00 | 905.00 | 905.00 | 6,540 |
| 2026-08-05 | 856.00 | 859.00 | 845.00 | 852.00 | 852.00 | 1,687 |
| 2026-08-04 | 853.00 | 864.00 | 841.00 | 856.00 | 856.00 | 1,234 |
| 2026-08-03 | 841.00 | 850.00 | 836.00 | 842.00 | 842.00 | 1,483 |
| 2026-07-31 | 839.00 | 853.00 | 826.00 | 833.00 | 833.00 | 1,266 |
| 2026-07-30 | 823.00 | 841.00 | 817.00 | 834.00 | 834.00 | 1,190 |
| 2026-07-29 | 818.00 | 840.00 | 815.00 | 824.00 | 824.00 | 842 |
| 2026-07-28 | 825.00 | 828.00 | 811.00 | 821.00 | 821.00 | 2,697 |
Page 1 of 22 · 1,277 trading daysOlder →
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.