Solventum Corporation (BST:KB7)
Germany · Delayed Price · Currency is EUR 64.40
-0.80 (-1.23%)
At close: May 19, 2026
BST:KB7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 62.60 | 65.40 | 62.00 | 65.20 | 65.20 | 1.88% | - |
| May 15, 2026 | 62.80 | 65.00 | 62.80 | 64.00 | 64.00 | 0.31% | - |
| May 14, 2026 | 62.80 | 64.00 | 62.00 | 63.80 | 63.80 | 0.31% | - |
| May 13, 2026 | 63.20 | 64.20 | 62.60 | 63.60 | 63.60 | -0.31% | - |
| May 12, 2026 | 62.20 | 64.60 | 62.00 | 63.80 | 63.80 | 1.59% | 101 |
| May 11, 2026 | 60.80 | 62.80 | 60.80 | 62.80 | 62.80 | 0.96% | 1 |
| May 8, 2026 | 60.20 | 62.20 | 60.00 | 62.20 | 62.20 | 1.97% | 328 |
| May 7, 2026 | 59.80 | 61.20 | 59.00 | 61.00 | 61.00 | 1.67% | - |
| May 6, 2026 | 58.20 | 61.60 | 58.20 | 60.00 | 60.00 | 2.04% | 100 |
| May 5, 2026 | 57.00 | 58.80 | 57.00 | 58.80 | 58.80 | 1.73% | - |
| May 4, 2026 | 56.00 | 58.20 | 56.00 | 57.80 | 57.80 | 0.70% | - |
| Apr 30, 2026 | 56.20 | 58.00 | 56.20 | 57.40 | 57.40 | 1.06% | - |
| Apr 29, 2026 | 57.00 | 58.00 | 56.80 | 56.80 | 56.80 | -1.39% | 45 |
| Apr 28, 2026 | 58.80 | 59.60 | 57.40 | 57.60 | 57.60 | -3.36% | 20 |
| Apr 27, 2026 | 58.20 | 59.60 | 57.60 | 59.60 | 59.60 | 2.05% | 127 |
| Apr 24, 2026 | 58.20 | 58.60 | 57.80 | 58.40 | 58.40 | -0.68% | 2 |
| Apr 23, 2026 | 58.20 | 59.00 | 58.00 | 58.80 | 58.80 | - | 1 |
| Apr 22, 2026 | 58.20 | 59.20 | 58.20 | 58.80 | 58.80 | - | - |
| Apr 21, 2026 | 58.80 | 60.00 | 58.80 | 58.80 | 58.80 | -0.68% | 24 |
| Apr 20, 2026 | 58.80 | 60.40 | 58.80 | 59.20 | 59.20 | -1.00% | - |
| Apr 17, 2026 | 57.80 | 60.40 | 57.80 | 59.80 | 59.80 | 2.40% | - |
| Apr 16, 2026 | 57.00 | 59.00 | 57.00 | 58.40 | 58.40 | - | 25 |
| Apr 15, 2026 | 57.80 | 59.00 | 57.60 | 58.40 | 58.40 | - | 7 |
| Apr 14, 2026 | 56.60 | 58.60 | 56.40 | 58.40 | 58.40 | 2.46% | - |
| Apr 13, 2026 | 55.20 | 57.00 | 55.00 | 57.00 | 57.00 | 2.15% | 84 |
| Apr 10, 2026 | 56.40 | 56.60 | 55.80 | 55.80 | 55.80 | -1.41% | 4 |
| Apr 9, 2026 | 55.20 | 57.20 | 54.80 | 56.60 | 56.60 | 1.43% | - |
| Apr 8, 2026 | 54.00 | 56.00 | 54.00 | 55.80 | 55.80 | 3.72% | 20 |
| Apr 7, 2026 | 54.00 | 54.60 | 53.60 | 53.80 | 53.80 | -2.18% | 14 |
| Apr 2, 2026 | 54.40 | 55.20 | 54.20 | 55.00 | 55.00 | -1.08% | - |
| Apr 1, 2026 | 55.80 | 56.60 | 55.60 | 55.60 | 55.60 | -1.42% | 18 |
| Mar 31, 2026 | 55.00 | 56.60 | 55.00 | 56.40 | 56.40 | 1.81% | - |
| Mar 30, 2026 | 54.00 | 55.40 | 53.80 | 55.40 | 55.40 | -1.42% | - |
| Mar 27, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Mar 26, 2026 | 55.60 | 56.40 | 55.20 | 56.00 | 56.00 | 0.72% | - |
| Mar 25, 2026 | 55.40 | 56.00 | 54.60 | 55.60 | 55.60 | 0.72% | 3 |
| Mar 24, 2026 | 56.40 | 56.60 | 54.40 | 55.20 | 55.20 | -2.13% | 300 |
| Mar 23, 2026 | 56.40 | 58.00 | 55.80 | 56.40 | 56.40 | -0.70% | 55 |
| Mar 20, 2026 | 58.00 | 58.00 | 56.40 | 56.80 | 56.80 | -1.73% | - |
| Mar 19, 2026 | 58.60 | 58.60 | 57.40 | 57.80 | 57.80 | -1.03% | 2,512 |
| Mar 18, 2026 | 59.80 | 60.00 | 58.40 | 58.40 | 58.40 | -1.68% | 12 |
| Mar 17, 2026 | 58.20 | 59.80 | 58.00 | 59.40 | 59.40 | 2.06% | - |
| Mar 16, 2026 | 58.60 | 59.20 | 58.20 | 58.20 | 58.20 | -0.34% | 276 |
| Mar 13, 2026 | 57.40 | 58.60 | 57.20 | 58.40 | 58.40 | 2.10% | - |
| Mar 12, 2026 | 58.20 | 59.00 | 57.00 | 57.20 | 57.20 | -1.72% | 94 |
| Mar 11, 2026 | 58.20 | 58.40 | 57.60 | 58.20 | 58.20 | 0.34% | - |
| Mar 10, 2026 | 59.00 | 59.00 | 57.80 | 58.00 | 58.00 | -1.36% | - |
| Mar 9, 2026 | 58.40 | 59.60 | 57.60 | 58.80 | 58.80 | -1.67% | - |
| Mar 6, 2026 | 60.40 | 60.80 | 59.60 | 59.80 | 59.80 | -1.64% | 10 |
| Mar 5, 2026 | 60.20 | 61.20 | 59.80 | 60.80 | 60.80 | 0.66% | 38 |