KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 785.00 | 790.00 | 783.00 | 785.00 | 785.00 | 7 |
| 2026-10-22 | 810.00 | 810.00 | 782.00 | 788.00 | 788.00 | 0 |
| 2026-10-21 | 809.00 | 810.00 | 809.00 | 810.00 | 810.00 | 12 |
| 2026-10-20 | 814.00 | 814.00 | 797.00 | 806.00 | 806.00 | 229 |
| 2026-10-19 | 814.00 | 814.00 | 807.00 | 807.00 | 807.00 | 1 |
| 2026-10-16 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | 11 |
| 2026-10-15 | 812.00 | 812.00 | 790.00 | 796.00 | 796.00 | 63 |
| 2026-10-14 | 806.00 | 812.00 | 804.14 | 811.00 | 811.00 | 1,194 |
| 2026-10-13 | 809.00 | 809.00 | 799.00 | 800.00 | 800.00 | 61 |
| 2026-10-12 | 795.00 | 806.00 | 795.00 | 801.40 | 801.40 | 290 |
| 2026-10-09 | 793.00 | 799.00 | 788.00 | 799.00 | 799.00 | 15 |
| 2026-10-08 | 817.00 | 817.00 | 786.00 | 790.00 | 790.00 | 1,862 |
| 2026-10-07 | 830.00 | 830.00 | 813.00 | 821.64 | 821.64 | 202 |
| 2026-10-06 | 810.00 | 833.00 | 810.00 | 833.00 | 833.00 | 1,190 |
| 2026-10-05 | 824.00 | 827.00 | 815.00 | 819.00 | 819.00 | 1 |
| 2026-10-02 | 834.00 | 849.00 | 824.00 | 824.00 | 824.00 | 11 |
| 2026-10-01 | 832.00 | 846.00 | 824.00 | 831.00 | 831.00 | 33 |
| 2026-09-30 | 823.00 | 829.00 | 817.00 | 828.00 | 828.00 | 48 |
| 2026-09-29 | 809.00 | 829.00 | 809.00 | 822.00 | 822.00 | 6 |
| 2026-09-28 | 830.00 | 830.00 | 806.00 | 815.00 | 815.00 | 6 |
| 2026-09-25 | 826.00 | 829.00 | 812.00 | 812.00 | 812.00 | 3 |
| 2026-09-24 | 828.00 | 828.00 | 813.00 | 816.00 | 816.00 | 0 |
| 2026-09-23 | 828.00 | 828.00 | 805.00 | 811.00 | 811.00 | 36 |
| 2026-09-22 | 817.00 | 828.00 | 817.00 | 821.00 | 821.00 | 55 |
| 2026-09-21 | 818.00 | 822.00 | 807.00 | 807.00 | 807.00 | 138 |
| 2026-09-18 | 840.00 | 840.00 | 807.00 | 807.00 | 807.00 | 270 |
| 2026-09-17 | 836.00 | 847.00 | 832.20 | 832.20 | 832.20 | 318 |
| 2026-09-16 | 845.00 | 845.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-09-15 | 820.00 | 834.00 | 819.58 | 829.00 | 829.00 | 861 |
| 2026-09-14 | 831.00 | 845.00 | 808.00 | 812.00 | 812.00 | 31 |
| 2026-09-11 | 847.00 | 857.00 | 840.00 | 840.00 | 840.00 | 16 |
| 2026-09-10 | 854.00 | 857.00 | 844.00 | 848.00 | 848.00 | 1 |
| 2026-09-09 | 870.00 | 870.00 | 854.00 | 855.00 | 855.00 | 9 |
| 2026-09-08 | 865.00 | 870.00 | 859.00 | 866.00 | 866.00 | 53 |
| 2026-09-07 | 850.00 | 867.00 | 850.00 | 867.00 | 867.00 | 11 |
| 2026-09-04 | 862.00 | 862.00 | 849.00 | 852.00 | 852.00 | 14 |
| 2026-09-03 | 861.00 | 885.00 | 848.00 | 848.00 | 848.00 | 7 |
| 2026-09-02 | 854.00 | 858.00 | 841.00 | 841.00 | 841.00 | 5 |
| 2026-09-01 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | 10 |
| 2026-08-31 | 893.00 | 896.00 | 880.00 | 881.00 | 881.00 | 383 |
| 2026-08-28 | 898.00 | 898.00 | 886.00 | 898.00 | 898.00 | 2,283 |
| 2026-08-27 | 852.00 | 894.00 | 852.00 | 885.00 | 885.00 | 11 |
| 2026-08-26 | 832.00 | 848.00 | 826.00 | 848.00 | 848.00 | 4 |
| 2026-08-25 | 827.00 | 834.00 | 827.00 | 831.00 | 831.00 | 14 |
| 2026-08-24 | 818.00 | 823.00 | 812.00 | 823.00 | 823.00 | 5 |
| 2026-08-21 | 820.00 | 820.00 | 816.00 | 816.00 | 816.00 | 13 |
| 2026-08-20 | 820.00 | 824.00 | 809.00 | 817.00 | 817.00 | 1,180 |
| 2026-08-19 | 815.00 | 818.00 | 810.00 | 812.02 | 812.02 | 818 |
| 2026-08-18 | 846.00 | 846.00 | 811.00 | 815.75 | 815.75 | 1,108 |
| 2026-08-17 | 864.00 | 864.00 | 840.00 | 843.10 | 843.10 | 415 |
| 2026-08-14 | 872.00 | 872.00 | 860.00 | 865.00 | 865.00 | 51 |
| 2026-08-13 | 863.00 | 870.00 | 858.00 | 858.00 | 858.00 | 6,011 |
| 2026-08-12 | 885.00 | 889.00 | 857.00 | 864.00 | 864.00 | 63 |
| 2026-08-11 | 886.00 | 890.00 | 876.00 | 880.00 | 880.00 | 774 |
| 2026-08-10 | 910.00 | 910.00 | 880.00 | 880.00 | 880.00 | 2,912 |
| 2026-08-07 | 905.00 | 905.00 | 892.00 | 899.00 | 899.00 | 3 |
| 2026-08-06 | 839.00 | 908.00 | 833.00 | 867.23 | 867.23 | 1,330 |
| 2026-08-05 | 864.00 | 864.00 | 845.00 | 849.00 | 849.00 | 349 |
| 2026-08-04 | 853.00 | 862.00 | 845.00 | 860.00 | 860.00 | 253 |
| 2026-08-03 | 846.00 | 854.00 | 834.00 | 842.20 | 842.20 | 615 |
Page 1 of 2 · 66 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 | 3.0000 EUR |
| 2021-05-07 | 4.2600 EUR |
| 2020-05-14 | 8.7600 EUR |
| 2019-05-30 | 3.3800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.