KSB SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	348.40	348.40	348.40	348.40	299.56	60
2022-08-04	351.26	351.26	351.26	351.26	302.03	38
2022-08-01	333.38	333.38	333.38	333.38	286.65	74
2022-07-29	336.00	336.00	336.00	336.00	288.90	48
2022-07-28	329.00	329.00	329.00	329.00	282.88	2
2022-07-26	328.00	328.00	328.00	328.00	282.02	28
2022-07-25	325.00	325.97	325.00	325.97	280.28	476
2022-07-22	320.00	320.00	320.00	320.00	275.15	46
2022-07-20	320.00	323.00	320.00	321.00	276.01	1,403
2022-07-19	318.00	318.00	318.00	318.00	273.43	18
2022-07-18	320.00	320.00	320.00	320.00	275.15	34
2022-07-15	314.32	314.32	314.32	314.32	270.26	44
2022-07-14	319.73	319.73	319.73	319.73	274.91	52
2022-07-13	321.00	321.00	320.00	321.00	276.01	22
2022-07-12	320.00	328.00	320.00	328.00	282.02	49
2022-07-08	321.93	321.93	321.93	321.93	276.81	30
2022-07-07	314.00	328.00	314.00	328.00	282.02	38
2022-07-05	316.64	316.64	316.64	316.64	272.26	56
2022-07-01	338.00	338.00	331.53	331.53	285.06	74
2022-06-30	337.86	337.86	337.86	337.86	290.50	28
2022-06-29	336.79	336.79	336.79	336.79	289.58	28
2022-06-28	337.00	337.00	337.00	337.00	289.76	22
2022-06-27	341.83	341.83	341.83	341.83	293.92	24
2022-06-24	340.00	340.00	340.00	340.00	292.34	6
2022-06-23	350.00	350.00	350.00	350.00	300.94	24
2022-06-22	352.00	352.00	352.00	352.00	302.66	12
2022-06-21	355.00	355.00	355.00	355.00	305.24	2
2022-06-20	354.54	354.54	354.54	354.54	304.85	48
2022-06-17	343.00	347.78	343.00	343.00	294.92	57
2022-06-16	353.59	353.59	353.59	353.59	304.03	34
2022-06-15	359.87	359.87	359.87	359.87	309.42	30
2022-05-24	370.00	370.00	370.00	370.00	318.14	1
2022-05-23	369.77	382.00	369.77	375.45	322.83	1,064
2022-05-19	365.00	365.00	365.00	365.00	313.84	68
2022-05-05	381.00	381.00	380.25	380.25	324.37	580
2022-05-04	381.50	381.50	380.00	380.00	324.16	428
2022-05-03	380.00	380.00	380.00	380.00	324.16	205
2022-04-29	380.00	380.00	380.00	380.00	324.16	11
2022-04-28	367.00	370.00	367.00	370.00	315.63	213
2022-04-27	370.24	371.00	370.24	371.00	316.48	434
2022-04-19	381.00	383.27	381.00	383.27	326.94	184
2022-04-14	383.45	388.00	382.00	388.00	330.98	114
2022-04-13	375.00	375.00	375.00	375.00	319.89	113
2022-04-12	370.00	375.00	370.00	375.00	319.89	32
2022-04-11	371.00	371.00	371.00	371.00	316.48	14
2022-04-05	383.00	383.00	383.00	383.00	326.72	18
2022-04-04	383.00	383.00	383.00	383.00	326.72	4
2022-03-28	389.00	389.00	389.00	389.00	331.84	1
2022-03-25	362.00	372.16	362.00	372.16	317.47	225
2022-03-24	365.00	368.00	357.15	357.15	304.67	415
2022-03-23	343.00	347.58	343.00	347.58	296.50	50
2022-03-22	350.13	350.13	350.13	350.13	298.67	16
2022-03-18	337.00	339.00	337.00	339.00	289.18	41
2022-03-17	340.00	340.00	339.00	339.00	289.18	54
2022-03-16	336.00	340.00	336.00	337.74	288.11	699
2022-03-15	333.00	333.00	333.00	333.00	284.06	131
2022-03-14	337.00	337.00	334.00	335.50	286.20	39
2022-03-11	332.15	332.15	332.15	332.15	283.34	26
2022-03-10	333.88	333.88	333.88	333.88	284.81	32
2022-03-09	322.04	322.04	322.04	322.04	274.72	50

← NewerPage 15 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.