KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 664.00 | 664.00 | 658.00 | 658.00 | 616.44 | 55 |
| 2025-02-14 | 670.00 | 670.00 | 670.00 | 670.00 | 627.69 | 51 |
| 2025-02-13 | 664.00 | 664.00 | 658.00 | 660.00 | 618.32 | 1,020 |
| 2025-02-12 | 664.00 | 664.00 | 656.00 | 664.00 | 622.07 | 426 |
| 2025-02-11 | 656.00 | 662.00 | 656.00 | 658.00 | 616.44 | 796 |
| 2025-02-10 | 660.00 | 660.00 | 650.00 | 658.00 | 616.44 | 174 |
| 2025-02-07 | 654.00 | 654.00 | 650.00 | 654.00 | 612.70 | 50 |
| 2025-02-06 | 638.00 | 648.00 | 638.00 | 648.00 | 607.08 | 4 |
| 2025-02-05 | 644.00 | 644.00 | 638.00 | 638.00 | 597.71 | 2 |
| 2025-02-03 | 640.00 | 640.00 | 640.00 | 640.00 | 599.58 | 3 |
| 2025-01-31 | 638.00 | 642.00 | 638.00 | 642.00 | 601.45 | 17 |
| 2025-01-29 | 622.00 | 622.00 | 618.00 | 618.00 | 578.97 | 528 |
| 2025-01-28 | 608.00 | 618.00 | 608.00 | 618.00 | 578.97 | 148 |
| 2025-01-27 | 614.00 | 614.00 | 602.00 | 610.00 | 571.48 | 1,793 |
| 2025-01-22 | 620.00 | 624.00 | 606.00 | 618.68 | 579.61 | 1,121 |
| 2025-01-21 | 610.00 | 611.00 | 610.00 | 611.00 | 572.41 | 160 |
| 2025-01-20 | 594.00 | 605.00 | 590.00 | 604.00 | 565.85 | 650 |
| 2025-01-17 | 592.00 | 598.00 | 588.00 | 588.00 | 550.86 | 203 |
| 2025-01-16 | 590.00 | 590.00 | 590.00 | 590.00 | 552.74 | 5 |
| 2025-01-13 | 596.00 | 596.00 | 578.00 | 588.00 | 550.86 | 14 |
| 2025-01-09 | 604.00 | 604.00 | 598.00 | 598.00 | 560.23 | 6 |
| 2025-01-08 | 598.00 | 598.00 | 598.00 | 598.00 | 560.23 | 23 |
| 2025-01-06 | 600.00 | 606.00 | 598.00 | 598.00 | 560.23 | 524 |
| 2025-01-03 | 602.00 | 610.00 | 594.00 | 594.00 | 556.49 | 520 |
| 2024-12-30 | 604.00 | 604.00 | 600.00 | 600.00 | 562.11 | 20 |
| 2024-12-27 | 604.00 | 604.00 | 604.00 | 604.00 | 565.85 | 2 |
| 2024-12-23 | 606.00 | 606.00 | 600.00 | 600.00 | 562.11 | 4 |
| 2024-12-20 | 594.00 | 604.00 | 592.00 | 596.00 | 558.36 | 535 |
| 2024-12-18 | 604.00 | 604.00 | 604.00 | 604.00 | 565.85 | 4 |
| 2024-12-17 | 620.00 | 620.00 | 603.00 | 603.00 | 564.92 | 258 |
| 2024-12-16 | 622.00 | 622.00 | 616.00 | 616.00 | 577.10 | 1 |
| 2024-12-13 | 620.00 | 620.00 | 620.00 | 620.00 | 580.84 | 26 |
| 2024-12-12 | 614.74 | 620.00 | 614.41 | 620.00 | 580.84 | 794 |
| 2024-12-09 | 622.00 | 622.00 | 618.00 | 619.86 | 580.71 | 1,000 |
| 2024-12-06 | 612.00 | 620.00 | 612.00 | 620.00 | 580.84 | 892 |
| 2024-12-05 | 612.00 | 612.00 | 612.00 | 612.00 | 573.35 | 2 |
| 2024-12-04 | 618.00 | 618.00 | 612.00 | 616.00 | 577.10 | 45 |
| 2024-12-03 | 618.00 | 618.00 | 610.00 | 612.00 | 573.35 | 6,112 |
| 2024-12-02 | 610.00 | 620.00 | 610.00 | 616.00 | 577.10 | 36 |
| 2024-11-29 | 612.00 | 614.00 | 612.00 | 614.00 | 575.22 | 59 |
| 2024-11-28 | 614.00 | 614.00 | 606.00 | 614.00 | 575.22 | 4,859 |
| 2024-11-27 | 603.00 | 610.00 | 603.00 | 605.13 | 566.91 | 12,456 |
| 2024-11-26 | 593.72 | 606.00 | 593.72 | 604.00 | 565.85 | 571 |
| 2024-11-25 | 598.00 | 598.00 | 590.00 | 596.00 | 558.36 | 10 |
| 2024-11-22 | 592.00 | 592.00 | 588.00 | 588.00 | 550.86 | 1 |
| 2024-11-21 | 596.00 | 596.00 | 596.00 | 596.00 | 558.36 | 1 |
| 2024-11-20 | 602.00 | 604.00 | 602.00 | 604.00 | 565.85 | 4 |
| 2024-11-15 | 604.00 | 610.00 | 604.00 | 610.00 | 571.48 | 8 |
| 2024-11-14 | 614.00 | 614.00 | 602.00 | 602.00 | 563.98 | 64 |
| 2024-11-13 | 618.00 | 618.00 | 602.00 | 606.00 | 567.73 | 952 |
| 2024-11-12 | 622.00 | 634.00 | 617.00 | 634.00 | 593.96 | 2,759 |
| 2024-11-11 | 604.00 | 612.00 | 604.00 | 610.00 | 571.48 | 1,385 |
| 2024-11-08 | 598.00 | 602.00 | 598.00 | 600.00 | 562.11 | 1,156 |
| 2024-11-07 | 592.00 | 594.00 | 590.00 | 594.00 | 556.49 | 3 |
| 2024-11-06 | 596.00 | 603.00 | 596.00 | 596.00 | 558.36 | 823 |
| 2024-11-05 | 596.29 | 603.00 | 596.29 | 599.40 | 561.54 | 457 |
| 2024-11-04 | 594.00 | 596.00 | 584.00 | 593.25 | 555.78 | 251 |
| 2024-11-01 | 590.00 | 604.00 | 588.00 | 588.00 | 550.86 | 6 |
| 2024-10-31 | 600.00 | 600.00 | 588.00 | 590.00 | 552.74 | 14 |
| 2024-10-30 | 600.00 | 600.00 | 590.00 | 594.00 | 556.49 | 4 |
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.