KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 868.00 | 868.00 | 816.00 | 819.00 | 819.00 | 362 |
| 2026-05-07 | 895.00 | 910.00 | 888.00 | 888.00 | 861.24 | 62 |
| 2026-05-06 | 888.00 | 906.00 | 876.00 | 891.00 | 864.15 | 317 |
| 2026-05-05 | 950.00 | 950.00 | 875.00 | 879.00 | 852.51 | 316 |
| 2026-04-30 | 939.00 | 950.00 | 932.00 | 947.00 | 918.46 | 98 |
| 2026-04-29 | 950.00 | 964.00 | 946.00 | 948.00 | 919.43 | 9,279 |
| 2026-04-28 | 974.00 | 983.00 | 944.00 | 944.00 | 915.55 | 70 |
| 2026-04-27 | 987.00 | 1,008.00 | 972.00 | 975.62 | 946.21 | 519 |
| 2026-04-24 | 1,038.00 | 1,038.00 | 992.00 | 994.00 | 964.05 | 22 |
| 2026-04-23 | 1,012.00 | 1,028.00 | 1,000.00 | 1,028.00 | 997.02 | 40 |
| 2026-04-22 | 1,042.00 | 1,048.00 | 1,020.00 | 1,020.00 | 989.26 | 644 |
| 2026-04-21 | 1,068.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,018.36 | 173 |
| 2026-04-20 | 1,078.00 | 1,090.00 | 1,058.00 | 1,070.00 | 1,037.76 | 28 |
| 2026-04-17 | 1,070.00 | 1,088.00 | 1,050.00 | 1,085.12 | 1,052.42 | 1,077 |
| 2026-04-16 | 1,068.00 | 1,068.00 | 1,046.00 | 1,056.00 | 1,024.18 | 26 |
| 2026-04-15 | 1,058.00 | 1,074.00 | 1,054.00 | 1,060.00 | 1,028.06 | 201 |
| 2026-04-14 | 1,044.00 | 1,072.00 | 1,044.00 | 1,070.00 | 1,037.76 | 61 |
| 2026-04-13 | 981.00 | 1,038.00 | 981.00 | 1,032.00 | 1,000.90 | 4 |
| 2026-04-10 | 1,004.00 | 1,030.00 | 994.00 | 1,024.00 | 993.14 | 17 |
| 2026-04-09 | 1,036.00 | 1,040.00 | 993.00 | 995.00 | 965.02 | 147 |
| 2026-04-08 | 1,002.00 | 1,040.00 | 1,002.00 | 1,030.21 | 999.17 | 9,756 |
| 2026-04-07 | 974.00 | 978.00 | 954.00 | 964.72 | 935.65 | 467 |
| 2026-04-02 | 944.00 | 972.00 | 926.00 | 972.00 | 942.71 | 66 |
| 2026-04-01 | 942.00 | 964.00 | 932.00 | 964.00 | 934.95 | 104 |
| 2026-03-31 | 914.00 | 922.60 | 900.00 | 922.60 | 894.80 | 381 |
| 2026-03-30 | 908.00 | 934.00 | 898.00 | 900.00 | 872.88 | 411 |
| 2026-03-27 | 974.00 | 986.00 | 880.00 | 898.00 | 870.94 | 620 |
| 2026-03-26 | 1,140.00 | 1,140.00 | 980.00 | 982.00 | 952.41 | 2,214 |
| 2026-03-25 | 1,165.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,134.74 | 632 |
| 2026-03-24 | 1,185.00 | 1,185.00 | 1,145.00 | 1,160.00 | 1,125.04 | 95 |
| 2026-03-23 | 1,145.00 | 1,205.00 | 1,105.00 | 1,205.00 | 1,168.69 | 74 |
| 2026-03-20 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,129.89 | 696 |
| 2026-03-19 | 1,210.00 | 1,225.00 | 1,165.00 | 1,198.01 | 1,161.90 | 818 |
| 2026-03-18 | 1,255.00 | 1,261.24 | 1,215.00 | 1,225.00 | 1,188.08 | 1,045 |
| 2026-03-17 | 1,200.00 | 1,260.00 | 1,200.00 | 1,245.26 | 1,207.74 | 301 |
| 2026-03-16 | 1,180.00 | 1,195.00 | 1,156.23 | 1,195.00 | 1,158.99 | 518 |
| 2026-03-13 | 1,160.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,110.50 | 7 |
| 2026-03-12 | 1,160.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,115.34 | 58 |
| 2026-03-11 | 1,060.00 | 1,145.00 | 1,060.00 | 1,145.00 | 1,110.50 | 51 |
| 2026-03-10 | 1,030.00 | 1,065.00 | 1,030.00 | 1,060.00 | 1,028.06 | 46 |
| 2026-03-09 | 1,030.00 | 1,030.00 | 984.00 | 1,015.00 | 984.41 | 3 |
| 2026-03-06 | 1,055.00 | 1,060.00 | 1,020.00 | 1,030.00 | 998.96 | 1 |
| 2026-03-05 | 1,050.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,013.51 | 129 |
| 2026-03-04 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,028.06 | 1,028 |
| 2026-03-03 | 1,080.00 | 1,080.00 | 1,015.00 | 1,030.00 | 998.96 | 4 |
| 2026-02-27 | 1,090.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,052.30 | 1,081 |
| 2026-02-26 | 1,100.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,062.00 | 2 |
| 2026-02-25 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.57 | 1,048.01 | 84 |
| 2026-02-23 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,037.76 | 5 |
| 2026-02-20 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,042.60 | 73 |
| 2026-02-18 | 1,090.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,071.70 | 251 |
| 2026-02-16 | 1,110.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,057.15 | 147 |
| 2026-02-13 | 1,110.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,066.85 | 101 |
| 2026-02-12 | 1,130.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,091.10 | 5 |
| 2026-02-11 | 1,160.00 | 1,170.00 | 1,105.00 | 1,120.00 | 1,086.25 | 1,224 |
| 2026-02-10 | 1,145.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,129.89 | 10 |
| 2026-02-09 | 1,125.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,105.65 | 14 |
| 2026-02-06 | 1,060.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,086.25 | 330 |
| 2026-02-04 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,091.10 | 5 |
| 2026-02-03 | 1,100.00 | 1,130.00 | 1,085.00 | 1,120.00 | 1,086.25 | 9,452 |
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.