KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-10 | 774.57 | 780.36 | 774.57 | 776.00 | 752.62 | 1,794 |
| 2025-06-09 | 776.00 | 776.00 | 766.00 | 766.00 | 742.92 | 8 |
| 2025-06-05 | 780.00 | 780.00 | 776.00 | 776.00 | 752.62 | 3 |
| 2025-06-04 | 772.00 | 772.00 | 772.00 | 772.00 | 748.74 | 20 |
| 2025-06-03 | 778.00 | 778.00 | 768.00 | 771.26 | 748.02 | 2,276 |
| 2025-06-02 | 768.00 | 777.22 | 768.00 | 777.22 | 753.79 | 482 |
| 2025-05-30 | 790.00 | 790.00 | 760.00 | 760.00 | 737.10 | 513 |
| 2025-05-29 | 800.00 | 800.00 | 792.00 | 792.00 | 768.13 | 2 |
| 2025-05-28 | 794.00 | 796.00 | 794.00 | 796.00 | 772.01 | 4 |
| 2025-05-27 | 796.00 | 800.00 | 796.00 | 800.00 | 775.89 | 72 |
| 2025-05-23 | 798.00 | 800.00 | 792.00 | 800.00 | 775.89 | 45 |
| 2025-05-22 | 800.00 | 800.00 | 796.00 | 800.00 | 775.89 | 18 |
| 2025-05-20 | 796.69 | 800.00 | 796.01 | 800.00 | 775.89 | 1,928 |
| 2025-05-19 | 800.00 | 808.00 | 800.00 | 802.00 | 777.83 | 148 |
| 2025-05-16 | 802.00 | 804.00 | 802.00 | 804.00 | 779.77 | 1 |
| 2025-05-14 | 794.00 | 800.00 | 794.00 | 800.00 | 775.89 | 1 |
| 2025-05-12 | 792.00 | 804.00 | 784.00 | 795.61 | 771.63 | 1,042 |
| 2025-05-09 | 766.00 | 792.00 | 766.00 | 790.00 | 766.19 | 12 |
| 2025-05-08 | 794.00 | 798.00 | 782.00 | 786.00 | 736.36 | 649 |
| 2025-05-06 | 800.00 | 804.00 | 786.00 | 804.00 | 753.22 | 34 |
| 2025-05-02 | 798.00 | 820.00 | 798.00 | 820.00 | 768.21 | 48 |
| 2025-04-30 | 794.00 | 806.00 | 788.00 | 806.00 | 755.10 | 1 |
| 2025-04-24 | 792.00 | 796.00 | 786.00 | 796.00 | 745.73 | 405 |
| 2025-04-23 | 788.00 | 820.00 | 780.00 | 794.00 | 743.86 | 241 |
| 2025-04-22 | 776.00 | 776.00 | 774.00 | 774.00 | 725.12 | 10 |
| 2025-04-17 | 778.00 | 787.26 | 778.00 | 778.00 | 728.87 | 1,390 |
| 2025-04-16 | 796.00 | 796.00 | 781.13 | 791.25 | 741.28 | 2,873 |
| 2025-04-15 | 760.00 | 776.00 | 760.00 | 776.00 | 726.99 | 2,000 |
| 2025-04-14 | 748.00 | 758.00 | 748.00 | 758.00 | 710.13 | 2 |
| 2025-04-10 | 766.00 | 766.00 | 722.00 | 722.00 | 676.40 | 422 |
| 2025-04-09 | 748.00 | 748.00 | 714.00 | 714.00 | 668.91 | 5 |
| 2025-04-08 | 734.00 | 734.00 | 726.00 | 726.00 | 680.15 | 1 |
| 2025-04-07 | 684.00 | 740.00 | 672.00 | 734.00 | 687.64 | 57 |
| 2025-04-04 | 796.00 | 796.00 | 730.00 | 730.00 | 683.90 | 425 |
| 2025-04-03 | 794.00 | 802.00 | 788.00 | 788.00 | 738.23 | 19 |
| 2025-04-02 | 796.00 | 806.00 | 796.00 | 802.47 | 751.79 | 283 |
| 2025-04-01 | 794.00 | 818.00 | 794.00 | 812.00 | 760.72 | 20 |
| 2025-03-31 | 810.00 | 810.00 | 768.00 | 772.00 | 723.24 | 54 |
| 2025-03-28 | 826.00 | 826.00 | 800.00 | 804.00 | 753.22 | 10 |
| 2025-03-27 | 806.00 | 810.00 | 792.00 | 808.00 | 756.97 | 17 |
| 2025-03-24 | 816.00 | 828.00 | 810.00 | 810.00 | 758.84 | 55 |
| 2025-03-21 | 824.00 | 824.00 | 824.00 | 824.00 | 771.96 | 1 |
| 2025-03-20 | 812.00 | 831.30 | 812.00 | 831.30 | 778.80 | 61 |
| 2025-03-19 | 816.00 | 836.00 | 816.00 | 836.00 | 783.20 | 11 |
| 2025-03-18 | 812.00 | 816.00 | 790.00 | 800.00 | 749.48 | 2,794 |
| 2025-03-17 | 756.00 | 776.00 | 750.00 | 776.00 | 726.99 | 7,007 |
| 2025-03-14 | 746.00 | 758.00 | 746.00 | 758.00 | 710.13 | 3 |
| 2025-03-13 | 750.00 | 750.00 | 738.00 | 748.00 | 700.76 | 7 |
| 2025-03-12 | 740.00 | 746.00 | 738.00 | 740.00 | 693.27 | 1 |
| 2025-03-11 | 752.00 | 752.00 | 732.00 | 734.00 | 687.64 | 8 |
| 2025-03-10 | 752.00 | 770.00 | 736.00 | 740.00 | 693.27 | 963 |
| 2025-03-07 | 740.00 | 748.00 | 740.00 | 746.00 | 698.89 | 23 |
| 2025-03-06 | 720.00 | 744.00 | 720.00 | 726.00 | 680.15 | 61 |
| 2025-03-05 | 712.00 | 720.00 | 692.00 | 702.00 | 657.67 | 1,673 |
| 2025-03-03 | 686.00 | 700.00 | 686.00 | 700.00 | 655.79 | 7 |
| 2025-02-26 | 658.00 | 662.00 | 656.00 | 656.00 | 614.57 | 24 |
| 2025-02-25 | 653.00 | 653.00 | 652.00 | 652.00 | 610.82 | 72 |
| 2025-02-24 | 656.00 | 658.00 | 650.00 | 652.00 | 610.82 | 482 |
| 2025-02-21 | 658.00 | 658.00 | 648.00 | 654.00 | 612.70 | 5 |
| 2025-02-19 | 656.00 | 656.00 | 652.00 | 654.00 | 612.70 | 2 |
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.