KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 839.00 | 846.00 | 830.00 | 830.00 | 830.00 | 2 |
| 2026-07-30 | 828.00 | 829.00 | 828.00 | 829.00 | 829.00 | 2 |
| 2026-07-29 | 816.00 | 829.00 | 816.00 | 818.00 | 818.00 | 22 |
| 2026-07-28 | 825.00 | 829.00 | 818.00 | 820.00 | 820.00 | 2,363 |
| 2026-07-27 | 835.00 | 841.00 | 828.00 | 831.00 | 831.00 | 382 |
| 2026-07-24 | 806.00 | 821.00 | 806.00 | 821.00 | 821.00 | 2 |
| 2026-07-23 | 817.00 | 827.00 | 804.00 | 818.00 | 818.00 | 55 |
| 2026-07-22 | 816.00 | 816.00 | 773.00 | 796.00 | 796.00 | 1,878 |
| 2026-07-21 | 806.00 | 811.00 | 806.00 | 811.00 | 811.00 | 47 |
| 2026-07-20 | 814.00 | 817.00 | 796.00 | 801.00 | 801.00 | 1 |
| 2026-07-17 | 802.00 | 802.00 | 783.00 | 784.00 | 784.00 | 163 |
| 2026-07-16 | 816.00 | 816.00 | 802.00 | 802.00 | 802.00 | 44 |
| 2026-07-15 | 823.00 | 823.00 | 815.00 | 822.00 | 822.00 | 15 |
| 2026-07-14 | 820.00 | 820.00 | 806.00 | 806.00 | 806.00 | 1 |
| 2026-07-13 | 814.00 | 815.00 | 799.00 | 811.00 | 811.00 | 10 |
| 2026-07-10 | 832.00 | 832.00 | 808.00 | 808.00 | 808.00 | 29 |
| 2026-07-09 | 817.00 | 817.00 | 800.00 | 814.00 | 814.00 | 963 |
| 2026-07-08 | 838.00 | 838.00 | 806.00 | 806.00 | 806.00 | 589 |
| 2026-07-07 | 860.00 | 860.00 | 811.00 | 826.07 | 826.07 | 872 |
| 2026-07-06 | 876.00 | 876.00 | 848.00 | 848.00 | 848.00 | 657 |
| 2026-07-03 | 858.00 | 870.00 | 851.00 | 861.10 | 861.10 | 258 |
| 2026-07-02 | 880.00 | 881.00 | 845.00 | 845.00 | 845.00 | 308 |
| 2026-07-01 | 851.00 | 870.00 | 851.00 | 869.00 | 869.00 | 80 |
| 2026-06-30 | 879.00 | 879.00 | 850.00 | 857.00 | 857.00 | 13 |
| 2026-06-29 | 876.00 | 876.00 | 838.00 | 838.00 | 838.00 | 65 |
| 2026-06-26 | 858.00 | 863.00 | 847.00 | 847.00 | 847.00 | 37 |
| 2026-06-25 | 857.00 | 865.00 | 850.00 | 865.00 | 865.00 | 45 |
| 2026-06-24 | 858.00 | 858.00 | 840.00 | 851.00 | 851.00 | 33 |
| 2026-06-23 | 879.00 | 879.00 | 851.00 | 865.00 | 865.00 | 134 |
| 2026-06-22 | 846.00 | 863.00 | 846.00 | 861.00 | 861.00 | 21 |
| 2026-06-19 | 858.00 | 861.00 | 852.00 | 853.00 | 853.00 | 17 |
| 2026-06-18 | 876.00 | 876.00 | 856.00 | 869.00 | 869.00 | 277 |
| 2026-06-17 | 865.00 | 871.00 | 839.00 | 866.00 | 866.00 | 138 |
| 2026-06-16 | 858.00 | 867.00 | 851.00 | 857.00 | 857.00 | 56 |
| 2026-06-15 | 836.00 | 865.00 | 826.00 | 849.00 | 849.00 | 152 |
| 2026-06-12 | 807.00 | 820.00 | 807.00 | 819.00 | 819.00 | 345 |
| 2026-06-11 | 800.00 | 800.00 | 787.00 | 800.00 | 800.00 | 1,090 |
| 2026-06-10 | 814.00 | 814.00 | 793.00 | 799.00 | 799.00 | 89 |
| 2026-06-09 | 819.00 | 819.00 | 805.00 | 805.00 | 805.00 | 1 |
| 2026-06-08 | 818.00 | 843.00 | 809.00 | 814.00 | 814.00 | 37 |
| 2026-06-05 | 835.00 | 835.00 | 814.00 | 814.00 | 814.00 | 533 |
| 2026-06-04 | 816.00 | 828.00 | 816.00 | 817.00 | 817.00 | 161 |
| 2026-06-03 | 807.00 | 818.00 | 790.00 | 805.95 | 805.95 | 1,081 |
| 2026-06-02 | 838.00 | 841.00 | 810.00 | 822.00 | 822.00 | 1,188 |
| 2026-06-01 | 882.00 | 887.00 | 830.00 | 839.37 | 839.37 | 989 |
| 2026-05-29 | 867.00 | 872.00 | 855.00 | 867.00 | 867.00 | 1,821 |
| 2026-05-28 | 852.00 | 852.00 | 843.00 | 851.00 | 851.00 | 1,063 |
| 2026-05-27 | 843.00 | 857.00 | 834.00 | 850.00 | 850.00 | 887 |
| 2026-05-26 | 838.00 | 853.00 | 830.00 | 839.00 | 839.00 | 861 |
| 2026-05-25 | 798.00 | 838.00 | 797.00 | 838.00 | 838.00 | 512 |
| 2026-05-22 | 817.00 | 817.00 | 790.00 | 800.00 | 800.00 | 230 |
| 2026-05-21 | 822.00 | 825.00 | 807.00 | 808.00 | 808.00 | 171 |
| 2026-05-20 | 816.00 | 822.00 | 801.00 | 822.00 | 822.00 | 165 |
| 2026-05-19 | 834.00 | 835.00 | 813.00 | 816.00 | 816.00 | 318 |
| 2026-05-18 | 790.00 | 848.00 | 778.00 | 827.00 | 827.00 | 157 |
| 2026-05-15 | 797.00 | 797.00 | 782.00 | 793.00 | 793.00 | 71 |
| 2026-05-14 | 804.00 | 805.00 | 794.00 | 800.00 | 800.00 | 83 |
| 2026-05-13 | 789.00 | 796.00 | 779.00 | 796.00 | 796.00 | 191 |
| 2026-05-12 | 796.00 | 797.00 | 776.00 | 776.00 | 776.00 | 190 |
| 2026-05-11 | 820.00 | 825.00 | 798.00 | 806.00 | 806.00 | 297 |
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.