KSB SE & Co. KGaA (ETR:KSB)
Germany · Delayed Price · Currency is EUR 1,070.00
0.00 (0.00%)
At close: Mar 6, 2026
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 31 |
| Mar 5, 2026 | 1,110.00 | 1,110.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.60% | 37 |
| Mar 4, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.78% | 83 |
| Mar 3, 2026 | 1,120.00 | 1,120.00 | 1,050.00 | 1,080.00 | 1,080.00 | -4.42% | 352 |
| Mar 2, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | -1.74% | 167 |
| Feb 27, 2026 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.88% | 114 |
| Feb 26, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.88% | 144 |
| Feb 25, 2026 | 1,130.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 23 |
| Feb 24, 2026 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 4.59% | 275 |
| Feb 23, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | - | 191 |
| Feb 20, 2026 | 1,100.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,090.00 | -2.68% | 284 |
| Feb 19, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.88% | 30 |
| Feb 18, 2026 | 1,150.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 64 |
| Feb 17, 2026 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.79% | 48 |
| Feb 16, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.90% | 114 |
| Feb 13, 2026 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 25 |
| Feb 12, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 83 |
| Feb 11, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.75% | 80 |
| Feb 10, 2026 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.88% | 98 |
| Feb 9, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3.67% | 248 |
| Feb 6, 2026 | 1,050.00 | 1,090.00 | 1,040.00 | 1,090.00 | 1,090.00 | 3.81% | 73 |
| Feb 5, 2026 | 1,110.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 202 |
| Feb 4, 2026 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | 198 |
| Feb 3, 2026 | 1,030.00 | 1,080.00 | 1,010.00 | 1,080.00 | 1,080.00 | 4.85% | 945 |
| Feb 2, 2026 | 1,030.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | -0.96% | 511 |
| Jan 30, 2026 | 1,010.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1.96% | 491 |
| Jan 29, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 136 |
| Jan 28, 2026 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.99% | 320 |
| Jan 27, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 140 |
| Jan 26, 2026 | 995.00 | 1,010.00 | 975.00 | 1,010.00 | 1,010.00 | 1.00% | 381 |
| Jan 23, 2026 | 995.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 124 |
| Jan 22, 2026 | 1,000.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | 2.02% | 328 |
| Jan 21, 2026 | 980.00 | 990.00 | 950.00 | 990.00 | 990.00 | -1.00% | 164 |
| Jan 20, 2026 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | -1.96% | 25 |
| Jan 19, 2026 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 0.99% | 87 |
| Jan 16, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 78 |
| Jan 15, 2026 | 995.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 2.56% | 132 |
| Jan 14, 2026 | 1,000.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | -3.47% | 72 |
| Jan 13, 2026 | 1,000.00 | 1,030.00 | 995.00 | 1,010.00 | 1,010.00 | 1.00% | 202 |
| Jan 12, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 117 |
| Jan 9, 2026 | 1,010.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 103 |
| Jan 8, 2026 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 1.00% | 159 |
| Jan 7, 2026 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 3.09% | 120 |
| Jan 6, 2026 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 0.52% | 335 |
| Jan 5, 2026 | 960.00 | 975.00 | 950.00 | 965.00 | 965.00 | -0.52% | 180 |
| Jan 2, 2026 | 970.00 | 980.00 | 960.00 | 970.00 | 970.00 | 0.52% | 48 |
| Dec 30, 2025 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | 1.05% | 23 |
| Dec 29, 2025 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | -0.52% | 48 |
| Dec 23, 2025 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | -2.04% | 14 |
| Dec 22, 2025 | 970.00 | 980.00 | 950.00 | 980.00 | 980.00 | 1.55% | 82 |