KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,090.00 | 1,105.00 | 1,070.00 | 1,100.00 | 1,066.85 | 13,205 |
| 2026-01-30 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,047.45 | 5 |
| 2026-01-29 | 1,095.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,042.60 | 3 |
| 2026-01-28 | 1,075.00 | 1,095.00 | 1,055.00 | 1,055.00 | 1,023.21 | 3,602 |
| 2026-01-27 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,047.45 | 200 |
| 2026-01-26 | 1,055.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,032.91 | 2 |
| 2026-01-21 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 984.41 | 2 |
| 2026-01-20 | 1,015.00 | 1,015.00 | 988.00 | 988.00 | 958.23 | 1 |
| 2026-01-19 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 989.26 | 1 |
| 2026-01-16 | 1,035.00 | 1,040.00 | 1,010.00 | 1,010.00 | 979.56 | 654 |
| 2026-01-15 | 1,005.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,003.81 | 103 |
| 2026-01-14 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 974.71 | 5 |
| 2026-01-13 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 979.56 | 179 |
| 2026-01-12 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 994.11 | 2 |
| 2026-01-09 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 998.96 | 4 |
| 2026-01-07 | 966.00 | 1,045.00 | 966.00 | 1,045.00 | 1,013.51 | 3,413 |
| 2026-01-05 | 960.00 | 960.00 | 948.00 | 954.68 | 925.91 | 120 |
| 2026-01-02 | 962.00 | 962.00 | 950.00 | 956.00 | 927.19 | 50 |
| 2025-12-29 | 946.00 | 950.00 | 930.00 | 944.00 | 915.55 | 11 |
| 2025-12-23 | 934.00 | 946.00 | 932.00 | 938.00 | 909.73 | 1 |
| 2025-12-17 | 950.00 | 952.00 | 948.00 | 952.00 | 923.31 | 45 |
| 2025-12-12 | 968.00 | 968.00 | 955.06 | 964.00 | 934.95 | 1,254 |
| 2025-12-09 | 972.00 | 972.00 | 970.00 | 970.00 | 940.77 | 1 |
| 2025-12-08 | 990.00 | 990.00 | 970.00 | 978.00 | 948.53 | 3 |
| 2025-12-04 | 951.29 | 955.38 | 950.00 | 955.38 | 926.59 | 1,098 |
| 2025-12-03 | 956.00 | 956.00 | 936.00 | 937.44 | 909.19 | 1,150 |
| 2025-12-02 | 980.00 | 980.00 | 946.00 | 952.00 | 923.31 | 669 |
| 2025-12-01 | 968.00 | 976.00 | 956.00 | 958.70 | 929.81 | 505 |
| 2025-11-28 | 976.00 | 980.00 | 970.00 | 976.00 | 946.59 | 996 |
| 2025-11-27 | 975.42 | 975.42 | 971.91 | 975.42 | 946.03 | 1,302 |
| 2025-11-26 | 984.00 | 986.00 | 975.12 | 979.64 | 950.12 | 2,676 |
| 2025-11-21 | 956.00 | 968.65 | 950.00 | 968.65 | 939.45 | 2,178 |
| 2025-11-14 | 966.00 | 966.00 | 954.00 | 954.00 | 925.25 | 22 |
| 2025-11-13 | 988.00 | 988.00 | 980.00 | 980.00 | 950.47 | 67 |
| 2025-11-12 | 952.00 | 986.00 | 952.00 | 979.20 | 949.69 | 175 |
| 2025-11-11 | 960.00 | 974.65 | 956.00 | 956.00 | 927.19 | 2,949 |
| 2025-11-10 | 932.00 | 947.10 | 920.00 | 947.10 | 918.56 | 447 |
| 2025-11-06 | 924.00 | 924.00 | 918.00 | 918.00 | 890.34 | 4 |
| 2025-11-05 | 916.00 | 924.00 | 916.00 | 916.00 | 888.40 | 1 |
| 2025-10-31 | 900.00 | 900.00 | 894.00 | 900.00 | 872.88 | 3 |
| 2025-10-30 | 888.00 | 894.00 | 884.13 | 894.00 | 867.06 | 270 |
| 2025-10-27 | 896.00 | 900.00 | 894.00 | 894.00 | 867.06 | 12 |
| 2025-10-24 | 870.00 | 870.00 | 870.00 | 870.00 | 843.78 | 29 |
| 2025-10-22 | 880.00 | 888.00 | 880.00 | 888.00 | 861.24 | 490 |
| 2025-10-21 | 880.00 | 882.00 | 876.00 | 879.26 | 852.77 | 1,578 |
| 2025-10-20 | 862.00 | 872.00 | 862.00 | 870.00 | 843.78 | 280 |
| 2025-10-16 | 850.00 | 850.00 | 848.00 | 849.84 | 824.23 | 532 |
| 2025-10-15 | 856.00 | 864.00 | 850.00 | 864.00 | 837.96 | 4 |
| 2025-10-14 | 864.02 | 864.02 | 864.02 | 864.02 | 837.99 | 210 |
| 2025-10-10 | 892.00 | 892.00 | 848.00 | 848.00 | 822.45 | 2,501 |
| 2025-10-06 | 898.00 | 899.83 | 888.00 | 888.00 | 861.24 | 140 |
| 2025-10-03 | 888.00 | 890.66 | 878.00 | 890.66 | 863.82 | 146 |
| 2025-10-02 | 877.07 | 879.34 | 870.00 | 879.34 | 852.84 | 760 |
| 2025-10-01 | 846.00 | 872.00 | 846.00 | 866.00 | 839.90 | 307 |
| 2025-09-30 | 860.00 | 860.00 | 852.00 | 852.91 | 827.20 | 756 |
| 2025-09-29 | 860.00 | 860.00 | 844.00 | 860.00 | 834.08 | 18 |
| 2025-09-26 | 881.66 | 881.66 | 860.00 | 860.00 | 834.08 | 711 |
| 2025-09-25 | 890.00 | 890.00 | 872.00 | 878.00 | 851.54 | 35 |
| 2025-09-22 | 912.00 | 912.00 | 904.02 | 904.02 | 876.78 | 805 |
| 2025-09-19 | 924.00 | 944.00 | 906.00 | 906.00 | 878.70 | 9,628 |
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.