KSB SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	580.00	580.00	576.00	576.00	516.62	5
2023-12-08	582.00	586.00	577.98	577.98	518.39	16
2023-12-07	576.00	582.00	575.15	575.15	515.85	18
2023-12-06	584.00	584.00	584.00	584.00	523.79	2
2023-12-05	578.00	580.00	578.00	578.33	518.71	15
2023-12-04	580.00	580.00	578.00	578.00	518.41	16
2023-12-01	568.00	570.00	567.67	569.98	511.22	118
2023-11-30	551.42	551.42	551.42	551.42	494.57	83
2023-11-29	546.61	546.61	546.61	546.61	490.26	135
2023-11-28	538.00	538.04	538.00	538.04	482.57	5
2023-11-24	530.00	534.00	529.05	529.05	474.51	6
2023-11-23	526.00	526.00	520.05	520.05	466.44	18
2023-11-22	524.00	524.00	520.00	520.04	466.43	6
2023-11-21	524.00	524.00	520.00	520.00	466.39	9
2023-11-20	526.00	526.00	524.71	524.71	470.62	27
2023-11-17	519.00	520.00	519.00	520.00	466.39	5
2023-11-16	522.00	522.00	518.04	518.04	464.64	6
2023-11-15	516.00	526.00	516.00	520.00	466.39	64
2023-11-14	500.00	518.00	500.00	502.05	450.29	17
2023-11-13	499.00	499.00	496.75	496.75	445.54	15
2023-11-10	510.00	510.04	504.00	504.05	452.09	25
2023-11-09	526.00	526.00	495.00	510.00	457.42	117
2023-11-08	546.00	552.00	542.00	550.00	493.30	28
2023-11-07	532.00	556.00	532.00	556.00	498.68	4
2023-11-06	566.00	566.00	554.00	554.00	496.89	13
2023-11-03	542.00	542.00	542.00	542.00	486.12	4
2023-11-02	548.00	548.00	544.00	544.00	487.92	4
2023-11-01	542.00	542.00	536.00	538.04	482.57	7
2023-10-31	522.00	522.00	518.00	518.00	464.60	4
2023-10-30	520.00	520.00	512.00	518.29	464.86	7
2023-10-27	504.00	512.00	504.00	510.00	457.42	83
2023-10-26	504.00	506.00	504.00	504.02	452.06	18
2023-10-25	516.00	516.00	515.83	515.83	462.65	23
2023-10-23	524.00	528.00	522.00	522.00	468.19	28
2023-10-20	524.00	524.00	520.00	520.00	466.39	553
2023-10-19	512.00	520.00	512.00	520.00	466.39	23
2023-10-18	524.00	526.00	508.00	516.00	462.80	48
2023-10-17	536.00	540.00	532.00	535.97	480.71	80
2023-10-16	542.00	546.00	536.00	538.00	482.54	18
2023-10-12	554.00	554.00	554.00	554.00	496.89	4
2023-10-11	552.00	558.00	552.00	552.00	495.09	30
2023-10-10	544.00	552.00	542.00	544.00	487.92	49
2023-10-09	548.00	548.00	540.08	540.08	484.40	26
2023-10-06	546.00	546.00	542.00	542.00	486.12	11
2023-10-05	550.00	554.00	549.98	549.98	493.28	7
2023-10-04	556.00	556.00	552.00	554.19	497.05	16
2023-10-03	570.00	570.00	562.00	562.00	504.06	38
2023-10-02	574.00	580.00	566.00	570.00	511.24	27
2023-09-29	564.00	572.05	564.00	572.05	513.07	12
2023-09-28	556.00	558.02	556.00	558.02	500.49	5
2023-09-27	558.00	562.00	556.00	560.00	502.27	18
2023-09-26	568.00	568.00	546.00	563.02	504.98	40
2023-09-25	564.00	564.00	564.00	564.00	505.86	3
2023-09-22	562.00	574.00	560.00	568.00	509.44	55
2023-09-21	584.00	584.00	579.00	579.00	519.31	2
2023-09-20	588.00	588.00	584.00	586.00	525.59	10
2023-09-19	576.00	588.00	564.00	575.65	516.30	62
2023-09-18	594.00	594.00	586.00	586.00	525.59	14
2023-09-15	588.00	598.00	586.00	598.00	536.35	6
2023-09-14	592.00	592.00	584.00	584.00	523.79	10

← NewerPage 11 of 16 · 955 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.