KSB SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	590.00	598.00	590.00	596.07	534.62	88
2023-09-11	582.00	590.00	582.00	590.00	529.18	38
2023-09-08	570.00	570.00	566.00	569.07	510.40	23
2023-09-07	570.00	574.00	570.00	572.00	513.03	21
2023-09-06	570.00	570.00	566.00	566.00	507.65	17
2023-09-05	574.00	590.00	572.00	582.00	522.00	42
2023-09-04	600.00	600.00	588.00	588.00	527.38	36
2023-09-01	606.00	606.00	596.00	596.71	535.20	21
2023-08-31	596.00	604.00	596.00	600.05	538.19	56
2023-08-30	590.00	598.00	590.00	598.00	536.35	36
2023-08-29	590.00	590.00	584.00	586.09	525.67	85
2023-08-25	590.00	592.00	584.00	584.00	523.79	114
2023-08-24	590.00	594.00	590.00	590.00	529.18	35
2023-08-23	590.00	590.00	584.00	587.55	526.98	40
2023-08-22	584.00	588.05	584.00	587.07	526.55	44
2023-08-21	580.00	590.00	580.00	587.55	526.98	93
2023-08-18	580.00	582.00	578.00	580.25	520.43	50
2023-08-16	582.00	588.00	582.00	584.00	523.79	14
2023-08-15	598.00	598.00	592.94	592.94	531.81	12
2023-08-14	580.00	584.00	578.00	579.55	519.80	22
2023-08-11	572.00	572.00	572.00	572.00	513.03	4
2023-08-10	588.00	588.00	588.00	588.00	527.38	4
2023-08-09	590.00	590.00	590.00	590.00	529.18	2
2023-08-08	592.00	592.00	584.05	584.05	523.84	38
2023-08-07	588.00	598.00	588.00	588.09	527.46	84
2023-08-04	580.00	588.00	574.00	584.69	524.41	144
2023-08-03	576.00	576.00	576.00	576.00	516.62	70
2023-08-02	570.00	570.00	568.00	568.00	509.44	24
2023-08-01	578.00	578.00	566.00	570.00	511.24	31
2023-07-31	582.00	582.00	581.89	581.89	521.90	39
2023-07-28	558.00	558.00	556.00	556.00	498.68	28
2023-07-27	552.00	558.00	552.00	554.00	496.89	13
2023-07-26	552.00	554.00	552.00	553.07	496.05	10
2023-07-25	558.00	558.00	558.00	558.00	500.47	6
2023-07-24	558.00	558.00	558.00	558.00	500.47	5
2023-07-21	550.00	554.00	546.00	552.00	495.09	29
2023-07-20	548.00	552.00	548.00	550.00	493.30	6
2023-07-19	548.00	548.00	548.00	548.00	491.51	10
2023-07-18	536.00	542.00	536.00	542.00	486.12	15
2023-07-17	506.00	546.00	506.00	544.00	487.92	56
2023-07-13	506.08	506.08	506.08	506.08	453.90	9
2023-07-12	506.00	506.00	506.00	506.00	453.84	5
2023-07-11	504.00	504.00	504.00	504.00	452.04	7
2023-07-10	514.00	514.00	514.00	514.00	461.01	1
2023-07-07	502.00	506.00	502.00	504.00	452.04	38
2023-07-06	500.00	502.00	500.00	500.00	448.45	33
2023-07-05	510.00	510.00	506.00	508.00	455.63	21
2023-07-03	508.88	508.88	508.88	508.88	456.41	15
2023-06-30	510.00	510.00	508.00	508.00	455.63	28
2023-06-29	510.00	510.00	508.00	508.00	455.63	11
2023-06-28	510.00	510.00	510.00	510.00	457.42	7
2023-06-27	514.00	514.00	514.00	514.00	461.01	22
2023-06-26	518.00	518.00	512.00	512.00	459.22	12
2023-06-23	522.00	522.00	516.00	522.00	468.19	25
2023-06-22	512.00	512.00	512.00	512.00	459.22	19
2023-06-21	512.00	520.00	512.00	516.00	462.80	12
2023-06-20	518.00	518.00	516.00	516.00	462.80	21
2023-06-19	518.00	518.00	512.00	512.00	459.22	11
2023-06-16	514.04	514.04	514.04	514.04	461.05	1
2023-06-14	512.08	512.08	512.08	512.08	459.29	4

← NewerPage 12 of 16 · 958 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.