KSB SE & Co. KGaA (ETR:KSB)
Germany · Delayed Price · Currency is EUR 920.00
+10.00 (1.10%)
Oct 2, 2025, 5:35 PM CET
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.10% | 1 |
| Oct 1, 2025 | 915.00 | 925.00 | 905.00 | 910.00 | 910.00 | 1.68% | 82 |
| Sep 30, 2025 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | -1.10% | 34 |
| Sep 29, 2025 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | -1.09% | 47 |
| Sep 26, 2025 | 915.00 | 920.00 | 915.00 | 915.00 | 915.00 | -0.54% | 7 |
| Sep 25, 2025 | 915.00 | 930.00 | 915.00 | 920.00 | 920.00 | 1.10% | 27 |
| Sep 24, 2025 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | -1.09% | 13 |
| Sep 23, 2025 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | -1.08% | 17 |
| Sep 22, 2025 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | -1.59% | 33 |
| Sep 19, 2025 | 925.00 | 950.00 | 925.00 | 945.00 | 945.00 | - | 90 |
| Sep 18, 2025 | 940.00 | 945.00 | 920.00 | 945.00 | 945.00 | 2.72% | 43 |
| Sep 17, 2025 | 935.00 | 935.00 | 920.00 | 920.00 | 920.00 | -0.54% | 54 |
| Sep 16, 2025 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 0.54% | 26 |
| Sep 15, 2025 | 905.00 | 930.00 | 905.00 | 920.00 | 920.00 | - | 36 |
| Sep 12, 2025 | 920.00 | 940.00 | 905.00 | 920.00 | 920.00 | - | 60 |
| Sep 11, 2025 | 915.00 | 925.00 | 910.00 | 920.00 | 920.00 | 0.55% | 14 |
| Sep 10, 2025 | 905.00 | 925.00 | 900.00 | 915.00 | 915.00 | 1.10% | 15 |
| Sep 9, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -0.55% | 37 |
| Sep 8, 2025 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | -0.55% | 37 |
| Sep 5, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 0.55% | 37 |
| Sep 4, 2025 | 925.00 | 925.00 | 900.00 | 910.00 | 910.00 | -2.67% | 75 |
| Sep 3, 2025 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | 1.08% | 61 |
| Sep 2, 2025 | 930.00 | 940.00 | 920.00 | 925.00 | 925.00 | -2.63% | 70 |
| Sep 1, 2025 | 940.00 | 965.00 | 935.00 | 950.00 | 950.00 | 2.15% | 151 |
| Aug 29, 2025 | 900.00 | 930.00 | 900.00 | 930.00 | 930.00 | 1.64% | 27 |
| Aug 28, 2025 | 920.00 | 925.00 | 905.00 | 915.00 | 915.00 | - | 20 |
| Aug 27, 2025 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | -1.08% | 11 |
| 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 |