KSB SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	338.00	341.00	338.00	340.50	292.77	173
2022-12-12	344.00	348.00	337.00	340.00	292.34	270
2022-12-09	340.00	346.00	340.00	346.00	297.50	21
2022-12-07	337.00	342.00	337.00	340.00	292.34	129
2022-12-06	338.00	340.00	338.00	339.00	291.48	131
2022-12-05	339.00	342.00	334.00	335.00	288.04	279
2022-12-02	348.00	350.00	345.00	345.00	296.64	86
2022-12-01	364.00	364.00	354.00	354.00	304.38	40
2022-11-30	353.00	353.00	347.00	348.00	299.22	274
2022-11-28	341.00	341.00	341.00	341.00	293.20	1
2022-11-24	330.00	335.00	320.00	335.00	288.04	38
2022-11-22	321.00	321.00	320.00	320.00	275.15	38
2022-11-17	322.00	322.00	321.00	321.00	276.01	45
2022-11-15	334.00	334.00	334.00	334.00	287.18	5
2022-11-11	330.00	330.00	330.00	330.00	283.74	3
2022-11-10	327.00	327.00	327.00	327.00	281.16	15
2022-10-31	320.58	320.58	320.58	320.58	275.64	111
2022-10-28	321.00	322.00	321.00	322.00	276.87	170
2022-10-27	324.00	324.00	322.00	323.00	277.73	143
2022-10-24	327.00	327.00	327.00	327.00	281.16	9
2022-10-19	308.00	330.00	308.00	319.00	274.29	20
2022-10-13	303.00	303.00	300.00	300.00	257.95	34
2022-10-04	297.00	297.00	297.00	297.00	255.37	16
2022-10-03	290.00	290.00	290.00	290.00	249.35	4
2022-09-30	285.50	285.50	285.50	285.50	245.48	36
2022-09-29	282.45	282.45	282.45	282.45	242.86	22
2022-09-28	290.44	290.44	290.44	290.44	249.73	78
2022-09-27	306.00	306.00	300.71	300.71	258.56	49
2022-09-26	301.00	301.00	301.00	301.00	258.81	42
2022-09-23	306.11	306.11	306.11	306.11	263.20	56
2022-09-22	313.63	313.63	310.03	310.03	266.57	66
2022-09-21	318.80	318.80	318.80	318.80	274.11	30
2022-09-20	321.00	321.00	321.00	321.00	276.01	28
2022-09-16	322.80	322.80	322.80	322.80	277.55	40
2022-09-15	332.00	332.00	329.56	329.56	283.37	126
2022-09-14	313.00	313.00	313.00	313.00	269.13	8
2022-09-13	312.59	312.59	312.59	312.59	268.77	68
2022-09-12	311.64	311.64	311.64	311.64	267.95	66
2022-09-08	301.00	301.00	301.00	301.00	258.81	44
2022-09-07	301.00	301.00	301.00	301.00	258.81	28
2022-09-06	302.00	302.00	299.35	299.35	257.39	38
2022-09-05	301.00	301.00	301.00	301.00	258.81	30
2022-09-02	305.00	309.00	305.00	309.00	265.69	15
2022-09-01	296.00	300.13	295.00	300.13	258.06	96
2022-08-31	314.23	314.23	314.23	314.23	270.18	70
2022-08-30	318.60	318.60	318.60	318.60	273.94	20
2022-08-26	320.26	320.26	320.26	320.26	275.37	38
2022-08-25	325.36	325.36	325.36	325.36	279.76	44
2022-08-24	323.41	323.41	323.41	323.41	278.08	44
2022-08-23	325.59	325.59	325.59	325.59	279.96	74
2022-08-22	328.56	328.56	328.56	328.56	282.51	50
2022-08-19	332.42	332.42	332.42	332.42	285.83	38
2022-08-18	336.27	336.27	336.27	336.27	289.14	22
2022-08-17	336.90	336.90	336.90	336.90	289.68	40
2022-08-16	343.75	343.75	343.75	343.75	295.57	56
2022-08-15	352.70	352.70	352.70	352.70	303.26	46
2022-08-12	347.00	347.00	343.99	343.99	295.78	21
2022-08-11	354.13	354.13	354.13	354.13	304.49	32
2022-08-09	347.00	347.00	347.00	347.00	298.36	12
2022-08-08	352.00	352.00	352.00	352.00	302.66	8

← NewerPage 14 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.