KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 602.00 | 612.00 | 601.01 | 608.15 | 569.75 | 933 |
| 2024-10-28 | 606.00 | 606.00 | 592.00 | 600.00 | 562.11 | 468 |
| 2024-10-24 | 610.90 | 612.01 | 610.90 | 612.01 | 573.36 | 1,208 |
| 2024-10-22 | 608.00 | 608.00 | 600.00 | 606.00 | 567.73 | 100 |
| 2024-10-21 | 604.00 | 604.00 | 602.00 | 604.00 | 565.85 | 191 |
| 2024-10-18 | 616.00 | 616.00 | 604.00 | 604.00 | 565.85 | 270 |
| 2024-10-17 | 604.00 | 614.00 | 604.00 | 608.64 | 570.20 | 12 |
| 2024-10-16 | 612.00 | 612.00 | 604.00 | 604.00 | 565.85 | 19 |
| 2024-10-14 | 608.00 | 608.00 | 604.00 | 604.00 | 565.85 | 6 |
| 2024-10-10 | 610.00 | 610.00 | 610.00 | 610.00 | 571.48 | 1 |
| 2024-10-09 | 608.00 | 616.00 | 608.00 | 612.00 | 573.35 | 1 |
| 2024-10-07 | 602.00 | 612.00 | 602.00 | 612.00 | 573.35 | 17 |
| 2024-10-04 | 586.00 | 588.00 | 586.00 | 588.00 | 550.86 | 25 |
| 2024-09-30 | 602.00 | 602.00 | 602.00 | 602.00 | 563.98 | 40 |
| 2024-09-27 | 586.00 | 598.00 | 586.00 | 596.00 | 558.36 | 164 |
| 2024-09-25 | 580.00 | 588.00 | 580.00 | 588.00 | 550.86 | 8 |
| 2024-09-24 | 588.00 | 588.00 | 580.00 | 588.00 | 550.86 | 153 |
| 2024-09-23 | 588.00 | 588.00 | 587.11 | 588.00 | 550.86 | 855 |
| 2024-09-20 | 584.00 | 588.00 | 576.00 | 588.00 | 550.86 | 505 |
| 2024-09-19 | 576.00 | 576.00 | 568.00 | 568.00 | 532.13 | 2 |
| 2024-09-18 | 552.00 | 558.00 | 552.00 | 558.00 | 522.76 | 74 |
| 2024-09-17 | 556.00 | 556.00 | 556.00 | 556.00 | 520.89 | 1 |
| 2024-09-16 | 562.00 | 562.00 | 560.00 | 560.00 | 524.63 | 1 |
| 2024-09-13 | 568.00 | 568.00 | 560.00 | 562.00 | 526.51 | 3 |
| 2024-09-12 | 572.00 | 572.00 | 562.00 | 564.00 | 528.38 | 16 |
| 2024-09-11 | 570.00 | 570.00 | 570.00 | 570.00 | 534.00 | 1,629 |
| 2024-09-10 | 570.00 | 570.00 | 570.00 | 570.00 | 534.00 | 76 |
| 2024-09-09 | 568.00 | 568.17 | 568.00 | 568.17 | 532.29 | 119 |
| 2024-09-06 | 576.00 | 576.00 | 556.00 | 560.00 | 524.63 | 6 |
| 2024-09-05 | 578.00 | 578.00 | 576.00 | 576.00 | 539.62 | 1 |
| 2024-09-04 | 574.00 | 574.00 | 570.00 | 570.00 | 534.00 | 3 |
| 2024-09-03 | 578.00 | 578.00 | 578.00 | 578.00 | 541.50 | 1 |
| 2024-09-02 | 574.00 | 574.00 | 574.00 | 574.00 | 537.75 | 2 |
| 2024-08-30 | 578.00 | 580.00 | 578.00 | 580.00 | 543.37 | 15 |
| 2024-08-29 | 574.00 | 574.00 | 574.00 | 574.00 | 537.75 | 4 |
| 2024-08-28 | 576.00 | 576.00 | 574.00 | 574.00 | 537.75 | 25 |
| 2024-08-27 | 586.00 | 586.00 | 580.00 | 580.00 | 543.37 | 26 |
| 2024-08-23 | 598.00 | 598.00 | 586.00 | 586.00 | 548.99 | 84 |
| 2024-08-22 | 600.00 | 600.00 | 600.00 | 600.00 | 562.11 | 10 |
| 2024-08-21 | 614.00 | 614.00 | 614.00 | 614.00 | 575.22 | 1 |
| 2024-08-19 | 616.00 | 616.00 | 616.00 | 616.00 | 577.10 | 20 |
| 2024-08-16 | 618.00 | 618.00 | 618.00 | 618.00 | 578.97 | 7 |
| 2024-08-15 | 614.00 | 618.00 | 614.00 | 614.00 | 575.22 | 11 |
| 2024-08-14 | 608.00 | 608.00 | 608.00 | 608.00 | 569.60 | 40 |
| 2024-08-13 | 614.00 | 614.00 | 614.00 | 614.00 | 575.22 | 9 |
| 2024-08-09 | 608.00 | 620.00 | 604.00 | 617.00 | 578.03 | 1,406 |
| 2024-08-08 | 600.00 | 604.00 | 600.00 | 603.55 | 565.43 | 1,498 |
| 2024-08-07 | 592.00 | 600.21 | 592.00 | 600.21 | 562.31 | 140 |
| 2024-08-06 | 582.00 | 582.00 | 578.00 | 580.00 | 543.37 | 38 |
| 2024-08-05 | 612.00 | 612.00 | 574.00 | 576.00 | 539.62 | 60 |
| 2024-08-02 | 620.00 | 620.00 | 610.00 | 610.00 | 571.48 | 13 |
| 2024-08-01 | 638.00 | 640.00 | 626.00 | 626.00 | 586.47 | 77 |
| 2024-07-31 | 636.00 | 636.00 | 636.00 | 636.00 | 595.83 | 10 |
| 2024-07-30 | 634.00 | 640.00 | 630.00 | 640.00 | 599.58 | 9 |
| 2024-07-29 | 630.00 | 630.00 | 630.00 | 630.00 | 590.21 | 1 |
| 2024-07-26 | 626.00 | 626.00 | 626.00 | 626.00 | 586.47 | 1 |
| 2024-07-25 | 634.00 | 634.00 | 620.00 | 624.00 | 584.59 | 60 |
| 2024-07-24 | 638.00 | 638.00 | 636.00 | 636.00 | 595.83 | 7 |
| 2024-07-23 | 638.00 | 638.00 | 638.00 | 638.00 | 597.71 | 7 |
| 2024-07-22 | 640.00 | 640.00 | 640.00 | 640.00 | 599.58 | 11 |
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.