KSB SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	510.00	512.00	509.71	510.08	457.49	275
2023-06-12	512.94	512.94	512.94	512.94	460.06	151
2023-06-09	520.00	520.00	520.00	520.00	466.39	1
2023-06-08	522.00	522.00	522.00	522.00	468.19	10
2023-06-06	512.00	512.00	512.00	512.00	459.22	380
2023-06-05	498.00	500.00	498.00	498.00	446.66	25
2023-06-01	478.00	482.50	478.00	482.50	432.76	16
2023-05-30	490.00	490.00	490.00	490.00	439.48	2
2023-05-26	482.00	491.00	482.00	491.00	440.38	3
2023-05-24	509.92	509.92	509.92	509.92	457.35	11
2023-05-22	516.00	516.00	510.00	510.00	457.42	13
2023-05-16	493.00	493.00	493.00	493.00	442.18	30
2023-05-11	487.07	487.07	485.05	485.05	435.04	8
2023-05-05	475.00	478.00	475.00	478.00	428.72	90
2023-05-02	494.07	494.07	494.07	494.07	424.82	4
2023-04-28	502.00	502.00	490.00	490.00	421.32	22
2023-04-27	499.00	500.00	491.07	491.07	422.24	10
2023-04-24	493.65	499.10	493.65	499.10	429.14	40
2023-04-21	488.00	488.00	488.00	488.00	419.60	2
2023-04-20	483.00	483.00	483.00	483.00	415.30	19
2023-04-19	486.00	486.00	486.00	486.00	417.88	44
2023-04-18	488.00	488.00	488.00	488.00	419.60	4
2023-04-17	485.00	490.00	482.00	485.00	417.02	69
2023-04-12	492.00	492.00	488.05	488.05	419.64	22
2023-04-06	485.00	485.00	480.00	480.00	412.72	8
2023-04-05	493.00	493.00	463.07	463.07	398.16	42
2023-04-04	491.00	497.00	491.00	491.00	422.18	20
2023-03-31	480.00	480.00	480.00	480.00	412.72	38
2023-03-29	482.00	483.00	482.00	483.00	415.30	2
2023-03-28	480.67	480.67	480.67	480.67	413.29	60
2023-03-27	475.47	477.65	475.47	477.65	410.69	165
2023-03-23	460.00	479.00	460.00	479.00	411.86	52
2023-03-22	455.00	455.00	455.00	455.00	391.22	1
2023-03-21	442.13	442.13	442.13	442.13	380.16	16
2023-03-16	435.00	435.00	435.00	435.00	374.03	20
2023-03-15	445.00	445.00	445.00	445.00	382.62	9
2023-03-13	429.00	439.07	426.00	439.07	377.52	9
2023-03-10	442.00	442.00	442.00	442.00	380.05	1
2023-03-09	449.89	449.89	449.89	449.89	386.83	22
2023-03-08	450.00	450.00	450.00	450.00	386.92	4
2023-03-06	453.00	453.00	450.00	450.00	386.92	16
2023-03-02	442.00	442.00	442.00	442.00	380.05	1
2023-03-01	444.60	446.24	444.60	446.24	383.69	278
2023-02-27	442.00	442.00	442.00	442.00	380.05	21
2023-02-24	439.00	439.00	439.00	439.00	377.47	16
2023-02-21	430.00	430.00	429.00	429.00	368.87	80
2023-02-03	392.00	392.00	392.00	392.00	337.05	1
2023-02-02	392.00	392.00	392.00	392.00	337.05	14
2023-02-01	395.00	395.00	395.00	395.00	339.63	16
2023-01-30	383.00	385.00	383.00	385.00	331.03	33
2023-01-26	379.00	379.00	379.00	379.00	325.88	8
2023-01-25	377.00	378.00	374.00	376.00	323.30	69
2023-01-23	376.00	376.00	376.00	376.00	323.30	1
2023-01-18	379.99	379.99	379.99	379.99	326.73	1
2023-01-12	356.00	356.00	356.00	356.00	306.10	4
2023-01-11	355.00	356.50	355.00	356.50	306.53	12
2023-01-09	367.00	367.00	365.00	365.00	313.84	12
2023-01-04	364.00	364.00	364.00	364.00	312.98	12
2022-12-15	334.00	336.00	329.00	332.00	285.46	314
2022-12-14	335.00	336.00	335.00	336.00	288.90	213

← NewerPage 13 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.