KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 584.00 | 600.00 | 584.00 | 600.00 | 538.14 | 4 |
| 2024-03-25 | 584.00 | 585.06 | 584.00 | 585.06 | 524.74 | 7 |
| 2024-03-21 | 569.00 | 576.06 | 568.00 | 576.06 | 516.67 | 210 |
| 2024-03-20 | 566.00 | 566.00 | 565.22 | 566.00 | 507.65 | 90 |
| 2024-03-15 | 574.00 | 574.00 | 574.00 | 574.00 | 514.82 | 1 |
| 2024-03-13 | 574.00 | 574.00 | 574.00 | 574.00 | 514.82 | 18 |
| 2024-03-11 | 554.00 | 554.00 | 554.00 | 554.00 | 496.89 | 1 |
| 2024-03-07 | 550.00 | 552.00 | 550.00 | 552.00 | 495.09 | 4 |
| 2024-03-06 | 550.00 | 550.00 | 550.00 | 550.00 | 493.30 | 2 |
| 2024-03-05 | 562.00 | 562.00 | 562.00 | 562.00 | 504.06 | 1 |
| 2024-03-01 | 582.00 | 582.00 | 582.00 | 582.00 | 522.00 | 2 |
| 2024-02-28 | 574.00 | 574.00 | 574.00 | 574.00 | 514.82 | 35 |
| 2024-02-27 | 576.00 | 576.00 | 576.00 | 576.00 | 516.62 | 1 |
| 2024-02-19 | 582.00 | 582.00 | 572.00 | 572.00 | 513.03 | 16 |
| 2024-02-16 | 573.75 | 582.00 | 573.75 | 582.00 | 522.00 | 26 |
| 2024-02-15 | 573.90 | 573.90 | 573.90 | 573.90 | 514.73 | 59 |
| 2024-02-14 | 572.00 | 574.00 | 570.00 | 571.92 | 512.96 | 35 |
| 2024-02-13 | 576.00 | 576.00 | 576.00 | 576.00 | 516.62 | 2 |
| 2024-02-12 | 582.00 | 582.00 | 582.00 | 582.00 | 522.00 | 7 |
| 2024-02-09 | 588.00 | 596.00 | 585.98 | 585.98 | 525.57 | 19 |
| 2024-02-08 | 600.00 | 600.00 | 594.00 | 594.00 | 532.76 | 13 |
| 2024-02-07 | 584.00 | 598.00 | 584.00 | 584.98 | 524.67 | 693 |
| 2024-02-06 | 584.81 | 586.00 | 584.00 | 584.00 | 523.79 | 225 |
| 2024-02-05 | 582.00 | 585.00 | 582.00 | 582.00 | 522.00 | 594 |
| 2024-02-02 | 584.81 | 584.81 | 580.00 | 580.00 | 520.21 | 412 |
| 2024-02-01 | 584.00 | 585.00 | 582.44 | 582.44 | 522.39 | 355 |
| 2024-01-31 | 572.00 | 580.00 | 571.53 | 580.00 | 520.21 | 730 |
| 2024-01-30 | 595.00 | 600.02 | 595.00 | 600.02 | 538.16 | 215 |
| 2024-01-29 | 594.00 | 595.25 | 594.00 | 595.25 | 533.88 | 235 |
| 2024-01-26 | 588.00 | 596.02 | 588.00 | 596.02 | 534.58 | 401 |
| 2024-01-25 | 585.00 | 588.00 | 584.00 | 586.56 | 526.09 | 1,210 |
| 2024-01-24 | 572.00 | 586.00 | 572.00 | 586.00 | 525.59 | 1,264 |
| 2024-01-23 | 574.00 | 574.00 | 566.00 | 572.00 | 513.03 | 161 |
| 2024-01-22 | 550.96 | 550.96 | 550.96 | 550.96 | 494.16 | 28 |
| 2024-01-19 | 566.00 | 568.00 | 566.00 | 567.05 | 508.59 | 23 |
| 2024-01-18 | 566.00 | 566.00 | 566.00 | 566.00 | 507.65 | 9 |
| 2024-01-17 | 566.00 | 572.00 | 564.00 | 568.00 | 509.44 | 424 |
| 2024-01-16 | 577.95 | 577.95 | 577.95 | 577.95 | 518.37 | 2 |
| 2024-01-15 | 588.00 | 588.00 | 588.00 | 588.00 | 527.38 | 3 |
| 2024-01-12 | 586.00 | 586.00 | 584.88 | 584.88 | 524.58 | 15 |
| 2024-01-11 | 588.00 | 588.00 | 580.00 | 580.00 | 520.21 | 5 |
| 2024-01-10 | 576.00 | 578.62 | 574.00 | 578.62 | 518.97 | 7 |
| 2024-01-09 | 570.00 | 578.00 | 570.00 | 573.38 | 514.27 | 12 |
| 2024-01-08 | 574.00 | 580.00 | 574.00 | 574.00 | 514.82 | 24 |
| 2024-01-05 | 584.00 | 584.00 | 580.37 | 580.37 | 520.54 | 81 |
| 2024-01-04 | 586.00 | 590.00 | 586.00 | 590.00 | 529.18 | 5 |
| 2024-01-03 | 586.00 | 586.00 | 586.00 | 586.00 | 525.59 | 2 |
| 2024-01-02 | 588.00 | 590.00 | 588.00 | 590.00 | 529.18 | 9 |
| 2023-12-29 | 578.00 | 586.00 | 578.00 | 586.00 | 525.59 | 6 |
| 2023-12-28 | 572.00 | 572.02 | 572.00 | 572.02 | 513.05 | 2 |
| 2023-12-27 | 564.00 | 564.00 | 564.00 | 564.00 | 505.86 | 1 |
| 2023-12-22 | 560.00 | 564.00 | 560.00 | 560.00 | 502.27 | 761 |
| 2023-12-21 | 558.00 | 564.00 | 558.00 | 560.00 | 502.27 | 632 |
| 2023-12-20 | 566.00 | 570.00 | 560.00 | 564.00 | 505.86 | 1,988 |
| 2023-12-19 | 578.00 | 578.00 | 570.00 | 570.00 | 511.24 | 502 |
| 2023-12-18 | 587.29 | 588.00 | 573.98 | 573.98 | 514.80 | 468 |
| 2023-12-15 | 579.70 | 579.70 | 579.70 | 579.70 | 519.94 | 12 |
| 2023-12-14 | 584.00 | 586.00 | 572.00 | 572.00 | 513.03 | 63 |
| 2023-12-13 | 576.00 | 578.00 | 576.00 | 576.00 | 516.62 | 10 |
| 2023-12-12 | 584.00 | 586.00 | 582.00 | 584.00 | 523.79 | 20 |
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.