KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 884.00 | 890.00 | 842.00 | 870.00 | 870.00 | 329 |
| 2026-05-07 | 914.00 | 934.00 | 912.00 | 914.00 | 887.50 | 179 |
| 2026-05-06 | 910.00 | 922.00 | 908.00 | 914.00 | 887.50 | 218 |
| 2026-05-05 | 992.00 | 998.00 | 906.00 | 906.00 | 879.73 | 699 |
| 2026-05-04 | 988.00 | 1,025.00 | 988.00 | 1,000.00 | 971.01 | 213 |
| 2026-04-30 | 970.00 | 988.00 | 970.00 | 980.00 | 951.59 | 76 |
| 2026-04-29 | 974.00 | 978.00 | 974.00 | 978.00 | 949.64 | 41 |
| 2026-04-28 | 988.00 | 988.00 | 972.00 | 980.00 | 951.59 | 71 |
| 2026-04-27 | 982.00 | 1,010.00 | 982.00 | 998.00 | 969.06 | 122 |
| 2026-04-24 | 1,010.00 | 1,020.00 | 980.00 | 992.00 | 963.24 | 226 |
| 2026-04-23 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,000.14 | 86 |
| 2026-04-22 | 1,070.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,014.70 | 241 |
| 2026-04-21 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,048.69 | 188 |
| 2026-04-20 | 1,100.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,058.40 | 187 |
| 2026-04-17 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,053.54 | 356 |
| 2026-04-16 | 1,125.00 | 1,130.00 | 1,090.00 | 1,090.00 | 1,058.40 | 182 |
| 2026-04-15 | 1,100.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,082.67 | 81 |
| 2026-04-14 | 1,055.00 | 1,105.00 | 1,055.00 | 1,100.00 | 1,068.11 | 132 |
| 2026-04-13 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,004.99 | 110 |
| 2026-04-10 | 1,055.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,019.56 | 204 |
| 2026-04-09 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,009.85 | 94 |
| 2026-04-08 | 1,030.00 | 1,095.00 | 1,000.00 | 1,095.00 | 1,063.25 | 546 |
| 2026-04-07 | 1,025.00 | 1,025.00 | 984.00 | 988.00 | 959.35 | 67 |
| 2026-04-02 | 980.00 | 1,020.00 | 975.00 | 1,010.00 | 980.72 | 144 |
| 2026-04-01 | 990.00 | 1,030.00 | 985.00 | 995.00 | 966.15 | 410 |
| 2026-03-31 | 970.00 | 970.00 | 950.00 | 955.00 | 927.31 | 108 |
| 2026-03-30 | 960.00 | 985.00 | 955.00 | 970.00 | 941.88 | 377 |
| 2026-03-27 | 1,010.00 | 1,020.00 | 940.00 | 945.00 | 917.60 | 497 |
| 2026-03-26 | 1,140.00 | 1,140.00 | 995.00 | 1,000.00 | 971.01 | 423 |
| 2026-03-25 | 1,160.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,116.66 | 208 |
| 2026-03-24 | 1,190.00 | 1,190.00 | 1,090.00 | 1,150.00 | 1,116.66 | 1,786 |
| 2026-03-23 | 1,190.00 | 1,240.00 | 1,090.00 | 1,180.00 | 1,145.79 | 431 |
| 2026-03-20 | 1,230.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,184.63 | 104 |
| 2026-03-19 | 1,290.00 | 1,290.00 | 1,190.00 | 1,210.00 | 1,174.92 | 273 |
| 2026-03-18 | 1,310.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,252.60 | 1,055 |
| 2026-03-17 | 1,230.00 | 1,340.00 | 1,220.00 | 1,320.00 | 1,281.73 | 349 |
| 2026-03-16 | 1,240.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,165.21 | 151 |
| 2026-03-13 | 1,130.00 | 1,220.00 | 1,130.00 | 1,220.00 | 1,184.63 | 309 |
| 2026-03-12 | 1,140.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,106.95 | 101 |
| 2026-03-11 | 1,120.00 | 1,140.00 | 1,080.00 | 1,140.00 | 1,106.95 | 331 |
| 2026-03-10 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,068.11 | 43 |
| 2026-03-09 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,058.40 | 403 |
| 2026-03-06 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,038.98 | 31 |
| 2026-03-05 | 1,110.00 | 1,110.00 | 1,070.00 | 1,070.00 | 1,038.98 | 37 |
| 2026-03-04 | 1,080.00 | 1,120.00 | 1,080.00 | 1,110.00 | 1,077.82 | 83 |
| 2026-03-03 | 1,120.00 | 1,120.00 | 1,050.00 | 1,080.00 | 1,048.69 | 352 |
| 2026-03-02 | 1,130.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,097.24 | 167 |
| 2026-02-27 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,116.66 | 114 |
| 2026-02-26 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,106.95 | 144 |
| 2026-02-25 | 1,130.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,097.24 | 23 |
| 2026-02-24 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,106.95 | 275 |
| 2026-02-23 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,058.40 | 191 |
| 2026-02-20 | 1,100.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,058.40 | 284 |
| 2026-02-19 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,087.53 | 30 |
| 2026-02-18 | 1,150.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,097.24 | 64 |
| 2026-02-17 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,106.95 | 48 |
| 2026-02-16 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,087.53 | 114 |
| 2026-02-13 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,077.82 | 25 |
| 2026-02-12 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,097.24 | 83 |
| 2026-02-11 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,087.53 | 80 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 26.5000 EUR |
| 2025-05-09 | 26.5000 EUR |
| 2024-05-09 | 26.0000 EUR |
| 2023-05-05 | 19.5000 EUR |
| 2022-05-06 | 12.0000 EUR |
| 2021-05-07 | 4.0000 EUR |
| 2020-05-14 | 8.5000 EUR |
| 2019-05-30 | 3.0000 EUR |
| 2019-04-05 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.