KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 840.00 | 845.00 | 825.00 | 835.00 | 810.79 | 17 |
| 2025-05-20 | 830.00 | 850.00 | 825.00 | 850.00 | 825.36 | 94 |
| 2025-05-19 | 840.00 | 845.00 | 835.00 | 840.00 | 815.65 | 53 |
| 2025-05-16 | 825.00 | 835.00 | 825.00 | 835.00 | 810.79 | 25 |
| 2025-05-15 | 830.00 | 830.00 | 825.00 | 825.00 | 801.08 | 21 |
| 2025-05-14 | 850.00 | 850.00 | 830.00 | 835.00 | 810.79 | 18 |
| 2025-05-13 | 850.00 | 850.00 | 835.00 | 845.00 | 820.50 | 85 |
| 2025-05-12 | 875.00 | 875.00 | 845.00 | 845.00 | 820.50 | 311 |
| 2025-05-09 | 850.00 | 885.00 | 850.00 | 880.00 | 854.49 | 197 |
| 2025-05-08 | 870.00 | 870.00 | 830.00 | 860.00 | 809.33 | 53 |
| 2025-05-07 | 860.00 | 860.00 | 850.00 | 850.00 | 799.92 | 2 |
| 2025-05-06 | 855.00 | 870.00 | 855.00 | 860.00 | 809.33 | 155 |
| 2025-05-05 | 835.00 | 875.00 | 835.00 | 850.00 | 799.92 | 64 |
| 2025-05-02 | 855.00 | 855.00 | 835.00 | 845.00 | 795.22 | 161 |
| 2025-04-30 | 855.00 | 855.00 | 835.00 | 845.00 | 795.22 | 84 |
| 2025-04-29 | 875.00 | 875.00 | 860.00 | 870.00 | 818.74 | 26 |
| 2025-04-28 | 850.00 | 880.00 | 850.00 | 870.00 | 818.74 | 368 |
| 2025-04-25 | 825.00 | 835.00 | 820.00 | 830.00 | 781.10 | 14 |
| 2025-04-24 | 825.00 | 835.00 | 820.00 | 830.00 | 781.10 | 40 |
| 2025-04-23 | 810.00 | 845.00 | 805.00 | 830.00 | 781.10 | 133 |
| 2025-04-22 | 810.00 | 810.00 | 805.00 | 805.00 | 757.57 | 73 |
| 2025-04-17 | 805.00 | 830.00 | 800.00 | 800.00 | 752.87 | 210 |
| 2025-04-16 | 780.00 | 800.00 | 780.00 | 800.00 | 752.87 | 100 |
| 2025-04-15 | 765.00 | 780.00 | 760.00 | 780.00 | 734.05 | 45 |
| 2025-04-14 | 765.00 | 780.00 | 750.00 | 775.00 | 729.34 | 125 |
| 2025-04-11 | 780.00 | 780.00 | 745.00 | 745.00 | 701.11 | 45 |
| 2025-04-10 | 760.00 | 790.00 | 750.00 | 770.00 | 724.64 | 240 |
| 2025-04-09 | 725.00 | 770.00 | 725.00 | 730.00 | 686.99 | 244 |
| 2025-04-08 | 775.00 | 790.00 | 735.00 | 785.00 | 738.75 | 225 |
| 2025-04-07 | 715.00 | 735.00 | 690.00 | 725.00 | 682.29 | 180 |
| 2025-04-04 | 780.00 | 785.00 | 705.00 | 720.00 | 677.58 | 601 |
| 2025-04-03 | 770.00 | 795.00 | 770.00 | 790.00 | 743.46 | 107 |
| 2025-04-02 | 810.00 | 815.00 | 800.00 | 810.00 | 762.28 | 81 |
| 2025-04-01 | 815.00 | 815.00 | 800.00 | 810.00 | 762.28 | 38 |
| 2025-03-31 | 820.00 | 825.00 | 810.00 | 815.00 | 766.99 | 239 |
| 2025-03-28 | 840.00 | 840.00 | 825.00 | 830.00 | 781.10 | 37 |
| 2025-03-27 | 835.00 | 835.00 | 820.00 | 830.00 | 781.10 | 103 |
| 2025-03-26 | 845.00 | 860.00 | 845.00 | 855.00 | 804.63 | 135 |
| 2025-03-25 | 860.00 | 860.00 | 845.00 | 845.00 | 795.22 | 15 |
| 2025-03-24 | 860.00 | 860.00 | 840.00 | 855.00 | 804.63 | 209 |
| 2025-03-21 | 840.00 | 850.00 | 830.00 | 835.00 | 785.81 | 168 |
| 2025-03-20 | 875.00 | 875.00 | 845.00 | 850.00 | 799.92 | 81 |
| 2025-03-19 | 845.00 | 865.00 | 840.00 | 865.00 | 814.04 | 200 |
| 2025-03-18 | 840.00 | 850.00 | 830.00 | 835.00 | 785.81 | 217 |
| 2025-03-17 | 820.00 | 825.00 | 810.00 | 825.00 | 776.40 | 195 |
| 2025-03-14 | 795.00 | 820.00 | 795.00 | 805.00 | 757.57 | 121 |
| 2025-03-13 | 770.00 | 800.00 | 770.00 | 800.00 | 752.87 | 182 |
| 2025-03-12 | 770.00 | 800.00 | 770.00 | 775.00 | 729.34 | 187 |
| 2025-03-11 | 825.00 | 845.00 | 765.00 | 765.00 | 719.93 | 688 |
| 2025-03-10 | 810.00 | 850.00 | 805.00 | 830.00 | 781.10 | 266 |
| 2025-03-07 | 780.00 | 800.00 | 765.00 | 800.00 | 752.87 | 72 |
| 2025-03-06 | 760.00 | 780.00 | 760.00 | 780.00 | 734.05 | 77 |
| 2025-03-05 | 750.00 | 760.00 | 740.00 | 755.00 | 710.52 | 180 |
| 2025-03-04 | 740.00 | 745.00 | 735.00 | 735.00 | 691.70 | 37 |
| 2025-03-03 | 720.00 | 740.00 | 720.00 | 740.00 | 696.40 | 235 |
| 2025-02-28 | 710.00 | 715.00 | 710.00 | 715.00 | 672.88 | 71 |
| 2025-02-27 | 710.00 | 715.00 | 705.00 | 710.00 | 668.17 | 39 |
| 2025-02-26 | 700.00 | 715.00 | 695.00 | 700.00 | 658.76 | 61 |
| 2025-02-25 | 715.00 | 715.00 | 705.00 | 705.00 | 663.47 | 31 |
| 2025-02-24 | 715.00 | 715.00 | 710.00 | 710.00 | 668.17 | 81 |
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.