KSB SE & Co. KGaA (ETR:KSB)
Germany · Delayed Price · Currency is EUR 910.00
-15.00 (-1.62%)
Aug 27, 2025, 3:58 PM CET
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 0.54% | 6 |
| Aug 25, 2025 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | 0.55% | 9 |
| Aug 22, 2025 | 925.00 | 935.00 | 910.00 | 915.00 | 915.00 | -1.61% | 125 |
| Aug 21, 2025 | 945.00 | 945.00 | 925.00 | 930.00 | 930.00 | -1.59% | 98 |
| Aug 20, 2025 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | -1.05% | 16 |
| Aug 19, 2025 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 1.60% | 36 |
| Aug 18, 2025 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 5 |
| Aug 15, 2025 | 965.00 | 970.00 | 940.00 | 940.00 | 940.00 | -2.08% | 191 |
| Aug 14, 2025 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | - | 10 |
| Aug 13, 2025 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | 1.05% | 52 |
| Aug 12, 2025 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | -0.52% | 37 |
| Aug 11, 2025 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.53% | 23 |
| Aug 8, 2025 | 950.00 | 960.00 | 945.00 | 950.00 | 950.00 | - | 48 |
| Aug 7, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -0.52% | 16 |
| Aug 6, 2025 | 940.00 | 955.00 | 940.00 | 955.00 | 955.00 | 1.06% | 25 |
| Aug 5, 2025 | 945.00 | 955.00 | 940.00 | 945.00 | 945.00 | - | 86 |
| Aug 4, 2025 | 915.00 | 945.00 | 915.00 | 945.00 | 945.00 | 3.85% | 137 |
| Aug 1, 2025 | 990.00 | 990.00 | 910.00 | 910.00 | 910.00 | -7.14% | 474 |
| Jul 31, 2025 | 990.00 | 990.00 | 970.00 | 980.00 | 980.00 | -2.00% | 95 |
| Jul 30, 2025 | 1,010.00 | 1,010.00 | 970.00 | 1,000.00 | 1,000.00 | -1.96% | 253 |
| Jul 29, 2025 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 129 |
| Jul 28, 2025 | 990.00 | 1,050.00 | 990.00 | 1,040.00 | 1,040.00 | 5.05% | 339 |
| Jul 25, 2025 | 985.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 0.51% | 92 |
| Jul 24, 2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -0.51% | 44 |
| Jul 23, 2025 | 1,020.00 | 1,040.00 | 970.00 | 990.00 | 990.00 | 1.54% | 348 |
| Jul 22, 2025 | 990.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | 2.63% | 274 |
| Jul 21, 2025 | 965.00 | 995.00 | 935.00 | 950.00 | 950.00 | -2.56% | 856 |
| Jul 18, 2025 | 970.00 | 995.00 | 960.00 | 975.00 | 975.00 | 1.56% | 126 |
| Jul 17, 2025 | 970.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | -3.03% | 125 |
| Jul 16, 2025 | 985.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 2.59% | 162 |
| Jul 15, 2025 | 925.00 | 980.00 | 925.00 | 965.00 | 965.00 | 6.63% | 296 |
| Jul 14, 2025 | 900.00 | 925.00 | 900.00 | 905.00 | 905.00 | -0.55% | 174 |
| Jul 11, 2025 | 900.00 | 920.00 | 895.00 | 910.00 | 910.00 | 1.68% | 50 |
| Jul 10, 2025 | 885.00 | 900.00 | 885.00 | 895.00 | 895.00 | 1.70% | 312 |
| Jul 9, 2025 | 885.00 | 890.00 | 875.00 | 880.00 | 880.00 | -1.12% | 142 |
| Jul 8, 2025 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 0.56% | 14 |
| Jul 7, 2025 | 860.00 | 895.00 | 860.00 | 885.00 | 885.00 | - | 116 |
| Jul 4, 2025 | 875.00 | 895.00 | 875.00 | 885.00 | 885.00 | 0.57% | 27 |
| Jul 3, 2025 | 885.00 | 885.00 | 880.00 | 880.00 | 880.00 | -0.56% | 201 |
| Jul 2, 2025 | 895.00 | 900.00 | 865.00 | 885.00 | 885.00 | - | 201 |
| Jul 1, 2025 | 890.00 | 895.00 | 885.00 | 885.00 | 885.00 | -0.56% | 107 |
| Jun 30, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.71% | 36 |
| Jun 27, 2025 | 860.00 | 875.00 | 840.00 | 875.00 | 875.00 | 2.34% | 150 |
| Jun 26, 2025 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 3.64% | 141 |
| Jun 25, 2025 | 830.00 | 855.00 | 825.00 | 825.00 | 825.00 | - | 283 |
| Jun 24, 2025 | 845.00 | 845.00 | 820.00 | 825.00 | 825.00 | -0.60% | 36 |
| Jun 23, 2025 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | -0.60% | 2 |
| Jun 20, 2025 | 840.00 | 845.00 | 825.00 | 835.00 | 835.00 | - | 47 |
| Jun 19, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | - |
| Jun 18, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 20 |