KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 646.00 | 646.00 | 630.00 | 630.00 | 590.21 | 277 |
| 2024-07-18 | 646.00 | 646.00 | 638.00 | 638.00 | 597.71 | 2 |
| 2024-07-17 | 648.00 | 648.00 | 642.40 | 644.00 | 603.33 | 309 |
| 2024-07-16 | 656.00 | 656.00 | 650.00 | 650.00 | 608.95 | 9 |
| 2024-07-15 | 652.00 | 652.00 | 652.00 | 652.00 | 610.82 | 4 |
| 2024-07-12 | 642.00 | 652.00 | 636.00 | 636.00 | 595.83 | 10 |
| 2024-07-11 | 648.00 | 648.00 | 638.00 | 638.33 | 598.02 | 287 |
| 2024-07-10 | 644.00 | 644.00 | 643.81 | 644.00 | 603.33 | 409 |
| 2024-07-09 | 652.00 | 652.00 | 642.89 | 642.89 | 602.29 | 85 |
| 2024-07-08 | 656.00 | 656.00 | 651.00 | 652.00 | 610.82 | 338 |
| 2024-07-05 | 646.00 | 646.00 | 646.00 | 646.00 | 605.20 | 3 |
| 2024-07-04 | 628.00 | 644.00 | 628.00 | 644.00 | 603.33 | 34 |
| 2024-06-28 | 646.00 | 646.00 | 646.00 | 646.00 | 605.20 | 1 |
| 2024-06-26 | 638.00 | 638.00 | 638.00 | 638.00 | 597.71 | 4 |
| 2024-06-25 | 644.00 | 644.00 | 638.00 | 638.00 | 597.71 | 2 |
| 2024-06-21 | 646.00 | 646.00 | 636.00 | 642.00 | 601.45 | 527 |
| 2024-06-20 | 644.00 | 644.00 | 644.00 | 644.00 | 603.33 | 602 |
| 2024-06-18 | 654.00 | 654.00 | 646.00 | 654.00 | 612.70 | 800 |
| 2024-06-17 | 640.00 | 656.00 | 630.00 | 656.00 | 614.57 | 1,408 |
| 2024-06-14 | 648.00 | 648.00 | 644.00 | 644.00 | 603.33 | 700 |
| 2024-06-13 | 660.00 | 660.00 | 650.00 | 650.00 | 608.95 | 682 |
| 2024-06-12 | 658.00 | 658.00 | 658.00 | 658.00 | 616.44 | 3 |
| 2024-06-11 | 656.00 | 656.00 | 648.00 | 650.00 | 608.95 | 1,002 |
| 2024-06-10 | 650.00 | 654.00 | 650.00 | 654.00 | 612.70 | 21 |
| 2024-06-06 | 648.00 | 648.00 | 642.00 | 642.00 | 601.45 | 1,243 |
| 2024-06-05 | 652.00 | 652.00 | 648.00 | 648.00 | 607.08 | 9 |
| 2024-06-04 | 646.00 | 650.00 | 643.91 | 648.00 | 607.08 | 2,437 |
| 2024-06-03 | 648.00 | 650.00 | 640.00 | 644.70 | 603.99 | 2,135 |
| 2024-05-31 | 624.00 | 644.00 | 624.00 | 642.00 | 601.45 | 584 |
| 2024-05-30 | 614.00 | 620.00 | 614.00 | 620.00 | 580.84 | 133 |
| 2024-05-29 | 610.95 | 610.95 | 608.60 | 608.60 | 570.17 | 351 |
| 2024-05-28 | 616.00 | 616.00 | 612.11 | 612.11 | 573.45 | 248 |
| 2024-05-24 | 618.00 | 618.00 | 604.00 | 614.00 | 575.22 | 2,208 |
| 2024-05-23 | 614.00 | 618.00 | 614.00 | 618.00 | 578.97 | 1 |
| 2024-05-22 | 622.00 | 622.00 | 610.00 | 610.00 | 571.48 | 2 |
| 2024-05-21 | 618.00 | 618.00 | 618.00 | 618.00 | 578.97 | 11 |
| 2024-05-17 | 618.00 | 618.00 | 618.00 | 618.00 | 578.97 | 23 |
| 2024-05-16 | 616.00 | 616.00 | 616.00 | 616.00 | 577.10 | 21 |
| 2024-05-10 | 614.00 | 614.00 | 614.00 | 614.00 | 575.22 | 40 |
| 2024-05-08 | 616.00 | 616.00 | 616.00 | 616.00 | 552.50 | 2 |
| 2024-05-03 | 630.00 | 630.00 | 618.00 | 618.00 | 554.29 | 24 |
| 2024-04-30 | 620.00 | 620.00 | 618.00 | 618.00 | 554.29 | 1 |
| 2024-04-29 | 620.00 | 620.00 | 620.00 | 620.00 | 556.08 | 15 |
| 2024-04-24 | 618.00 | 620.00 | 618.00 | 620.00 | 556.08 | 347 |
| 2024-04-22 | 616.00 | 618.00 | 616.00 | 618.00 | 554.29 | 8 |
| 2024-04-19 | 614.00 | 614.00 | 614.00 | 614.00 | 550.70 | 2 |
| 2024-04-18 | 602.00 | 602.00 | 602.00 | 602.00 | 539.94 | 1 |
| 2024-04-17 | 604.00 | 604.00 | 600.00 | 600.00 | 538.14 | 16 |
| 2024-04-16 | 604.00 | 604.00 | 604.00 | 604.00 | 541.73 | 18 |
| 2024-04-15 | 600.00 | 600.00 | 600.00 | 600.00 | 538.14 | 8 |
| 2024-04-12 | 608.00 | 616.00 | 608.00 | 608.09 | 545.40 | 3,921 |
| 2024-04-11 | 603.00 | 608.00 | 603.00 | 604.72 | 542.38 | 300 |
| 2024-04-10 | 591.67 | 592.09 | 591.67 | 592.09 | 531.05 | 76 |
| 2024-04-09 | 602.00 | 602.00 | 600.00 | 600.00 | 538.14 | 203 |
| 2024-04-08 | 610.00 | 610.00 | 608.00 | 608.00 | 545.32 | 140 |
| 2024-04-04 | 606.76 | 606.76 | 606.76 | 606.76 | 544.21 | 24 |
| 2024-04-03 | 608.00 | 608.00 | 608.00 | 608.00 | 545.32 | 1 |
| 2024-04-02 | 606.00 | 610.00 | 606.00 | 610.00 | 547.11 | 100 |
| 2024-03-28 | 616.00 | 626.00 | 616.00 | 620.00 | 556.08 | 20 |
| 2024-03-27 | 600.00 | 600.00 | 600.00 | 600.00 | 538.14 | 5 |
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.