KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 910.00 | 918.00 | 908.77 | 908.77 | 881.38 | 200 |
| 2025-09-17 | 906.00 | 906.00 | 892.00 | 896.00 | 869.00 | 361 |
| 2025-09-16 | 906.00 | 914.00 | 898.00 | 910.00 | 882.58 | 635 |
| 2025-09-15 | 882.00 | 883.27 | 870.00 | 883.27 | 856.66 | 183 |
| 2025-09-12 | 870.00 | 880.00 | 870.00 | 878.00 | 851.54 | 412 |
| 2025-09-11 | 872.00 | 872.00 | 870.00 | 870.00 | 843.78 | 106 |
| 2025-09-10 | 870.00 | 870.00 | 867.66 | 867.66 | 841.51 | 94 |
| 2025-09-09 | 860.00 | 872.00 | 860.00 | 872.00 | 845.72 | 95 |
| 2025-09-08 | 850.00 | 865.72 | 850.00 | 865.72 | 839.63 | 728 |
| 2025-09-04 | 836.00 | 856.00 | 828.00 | 856.00 | 830.20 | 6 |
| 2025-09-03 | 838.00 | 842.00 | 838.00 | 842.00 | 816.63 | 19 |
| 2025-09-02 | 850.00 | 854.00 | 836.38 | 838.87 | 813.59 | 118 |
| 2025-09-01 | 878.00 | 878.00 | 866.00 | 866.00 | 839.90 | 1 |
| 2025-08-29 | 884.00 | 884.00 | 884.00 | 884.00 | 857.36 | 3 |
| 2025-08-26 | 894.00 | 894.00 | 876.00 | 880.00 | 853.48 | 1,960 |
| 2025-08-22 | 874.00 | 874.00 | 874.00 | 874.00 | 847.66 | 105 |
| 2025-08-21 | 884.00 | 884.00 | 868.00 | 870.00 | 843.78 | 12 |
| 2025-08-20 | 900.00 | 900.00 | 886.00 | 894.00 | 867.06 | 208 |
| 2025-08-19 | 892.00 | 894.00 | 892.00 | 894.00 | 867.06 | 202 |
| 2025-08-18 | 914.00 | 914.00 | 892.00 | 892.00 | 865.12 | 32 |
| 2025-08-15 | 910.00 | 910.00 | 900.00 | 900.00 | 872.88 | 4 |
| 2025-08-14 | 912.00 | 918.00 | 912.00 | 918.00 | 890.34 | 3 |
| 2025-08-13 | 914.00 | 928.00 | 914.00 | 918.00 | 890.34 | 1 |
| 2025-08-11 | 910.00 | 926.00 | 910.00 | 922.00 | 894.22 | 1 |
| 2025-08-06 | 904.00 | 926.00 | 904.00 | 926.00 | 898.09 | 24 |
| 2025-08-05 | 912.00 | 920.00 | 910.00 | 912.00 | 884.52 | 1 |
| 2025-08-04 | 896.00 | 906.00 | 892.00 | 906.00 | 878.70 | 1 |
| 2025-08-01 | 918.00 | 918.00 | 886.00 | 886.00 | 859.30 | 8 |
| 2025-07-31 | 952.00 | 974.00 | 924.00 | 924.00 | 896.16 | 1,776 |
| 2025-07-30 | 960.00 | 966.50 | 914.00 | 966.50 | 937.37 | 925 |
| 2025-07-29 | 948.00 | 968.00 | 948.00 | 968.00 | 938.83 | 16 |
| 2025-07-28 | 966.00 | 968.00 | 946.00 | 954.00 | 925.25 | 93 |
| 2025-07-25 | 942.00 | 950.00 | 940.00 | 947.33 | 918.79 | 33 |
| 2025-07-24 | 942.00 | 947.49 | 936.00 | 947.40 | 918.85 | 76 |
| 2025-07-23 | 922.00 | 947.33 | 920.00 | 946.00 | 917.49 | 526 |
| 2025-07-22 | 914.00 | 924.00 | 912.00 | 915.89 | 888.29 | 91 |
| 2025-07-21 | 918.00 | 920.00 | 906.00 | 906.00 | 878.70 | 8 |
| 2025-07-18 | 918.00 | 918.00 | 912.00 | 916.00 | 888.40 | 2 |
| 2025-07-17 | 906.00 | 916.00 | 906.00 | 916.00 | 888.40 | 534 |
| 2025-07-16 | 908.00 | 908.44 | 908.00 | 908.00 | 880.64 | 342 |
| 2025-07-15 | 912.00 | 930.00 | 912.00 | 930.00 | 901.97 | 40 |
| 2025-07-14 | 892.00 | 898.00 | 892.00 | 896.00 | 869.00 | 1 |
| 2025-07-10 | 886.00 | 910.00 | 880.00 | 900.00 | 872.88 | 5 |
| 2025-07-09 | 878.00 | 882.00 | 870.00 | 882.00 | 855.42 | 49 |
| 2025-07-08 | 876.00 | 876.00 | 864.00 | 876.00 | 849.60 | 51 |
| 2025-07-07 | 864.00 | 870.00 | 862.00 | 863.88 | 837.85 | 262 |
| 2025-07-03 | 874.00 | 874.00 | 864.00 | 870.00 | 843.78 | 321 |
| 2025-07-02 | 878.00 | 878.00 | 863.48 | 870.00 | 843.78 | 345 |
| 2025-07-01 | 872.00 | 880.00 | 870.00 | 880.00 | 853.48 | 65 |
| 2025-06-30 | 888.00 | 888.00 | 870.00 | 880.00 | 853.48 | 53 |
| 2025-06-27 | 834.00 | 880.00 | 834.00 | 876.00 | 849.60 | 1,192 |
| 2025-06-26 | 828.00 | 842.00 | 826.00 | 842.00 | 816.63 | 3,082 |
| 2025-06-25 | 796.00 | 828.00 | 795.87 | 828.00 | 803.05 | 162 |
| 2025-06-24 | 787.17 | 790.00 | 787.17 | 790.00 | 766.19 | 289 |
| 2025-06-19 | 790.00 | 790.00 | 789.49 | 789.49 | 765.70 | 408 |
| 2025-06-18 | 782.00 | 792.00 | 782.00 | 790.00 | 766.19 | 128 |
| 2025-06-17 | 786.00 | 792.00 | 786.00 | 792.00 | 768.13 | 464 |
| 2025-06-16 | 776.00 | 786.00 | 776.00 | 786.00 | 762.31 | 30 |
| 2025-06-12 | 774.00 | 782.00 | 770.00 | 770.00 | 746.80 | 7 |
| 2025-06-11 | 790.00 | 790.00 | 780.00 | 782.00 | 758.43 | 12 |
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.