KSB SE & Co. KGaA (ETR:KSB)
Germany · Delayed Price · Currency is EUR 940.00
-58.00 (-5.81%)
Jul 7, 2026, 11:09 PM CET
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 980.00 | 984.00 | 930.00 | 940.00 | 940.00 | -5.81% | 109 |
| Jul 6, 2026 | 950.00 | 998.00 | 948.00 | 998.00 | 998.00 | 8.01% | 438 |
| Jul 3, 2026 | 948.00 | 948.00 | 924.00 | 924.00 | 924.00 | -1.07% | 32 |
| Jul 2, 2026 | 940.00 | 940.00 | 926.00 | 934.00 | 934.00 | 1.97% | 46 |
| Jul 1, 2026 | 916.00 | 920.00 | 912.00 | 916.00 | 916.00 | 0.22% | 425 |
| Jun 30, 2026 | 930.00 | 930.00 | 914.00 | 914.00 | 914.00 | -1.51% | 173 |
| Jun 29, 2026 | 932.00 | 932.00 | 920.00 | 928.00 | 928.00 | -1.07% | 291 |
| Jun 26, 2026 | 960.00 | 960.00 | 924.00 | 938.00 | 938.00 | -1.88% | 420 |
| Jun 25, 2026 | 940.00 | 956.00 | 940.00 | 956.00 | 956.00 | 1.06% | 145 |
| Jun 24, 2026 | 950.00 | 962.00 | 914.00 | 946.00 | 946.00 | 1.72% | 1,116 |
| Jun 23, 2026 | 888.00 | 930.00 | 888.00 | 930.00 | 930.00 | 3.79% | 14 |
| Jun 22, 2026 | 882.00 | 900.00 | 880.00 | 896.00 | 896.00 | 1.59% | 775 |
| Jun 19, 2026 | 882.00 | 886.00 | 880.00 | 882.00 | 882.00 | 0.23% | 99 |
| Jun 18, 2026 | 880.00 | 880.00 | 872.00 | 880.00 | 880.00 | - | 175 |
| Jun 17, 2026 | 872.00 | 884.00 | 870.00 | 880.00 | 880.00 | 0.69% | 95 |
| Jun 16, 2026 | 876.00 | 882.00 | 874.00 | 874.00 | 874.00 | 0.46% | 35 |
| Jun 15, 2026 | 858.00 | 888.00 | 858.00 | 870.00 | 870.00 | 2.59% | 78 |
| Jun 12, 2026 | 856.00 | 862.00 | 826.00 | 848.00 | 848.00 | 1.92% | 529 |
| Jun 11, 2026 | 848.00 | 866.00 | 828.00 | 832.00 | 832.00 | -2.35% | 209 |
| Jun 10, 2026 | 886.00 | 886.00 | 852.00 | 852.00 | 852.00 | -2.96% | 117 |
| Jun 9, 2026 | 886.00 | 886.00 | 862.00 | 878.00 | 878.00 | -2.23% | 191 |
| Jun 8, 2026 | 886.00 | 898.00 | 852.00 | 898.00 | 898.00 | 3.46% | 153 |
| Jun 5, 2026 | 860.00 | 878.00 | 860.00 | 868.00 | 868.00 | 0.70% | 64 |
| Jun 4, 2026 | 880.00 | 880.00 | 862.00 | 862.00 | 862.00 | 0.47% | 19 |
| Jun 3, 2026 | 890.00 | 894.00 | 858.00 | 858.00 | 858.00 | -4.45% | 329 |
| Jun 2, 2026 | 896.00 | 898.00 | 880.00 | 898.00 | 898.00 | 1.81% | 143 |
| Jun 1, 2026 | 944.00 | 944.00 | 860.00 | 882.00 | 882.00 | -5.77% | 263 |
| May 29, 2026 | 920.00 | 936.00 | 920.00 | 936.00 | 936.00 | 1.74% | 159 |
| May 28, 2026 | 934.00 | 936.00 | 920.00 | 920.00 | 920.00 | -1.71% | 123 |
| May 27, 2026 | 888.00 | 950.00 | 888.00 | 936.00 | 936.00 | 5.88% | 250 |
| May 26, 2026 | 898.00 | 900.00 | 884.00 | 884.00 | 884.00 | -1.56% | 143 |
| May 25, 2026 | 898.00 | 898.00 | 894.00 | 898.00 | 898.00 | 1.81% | 126 |
| May 22, 2026 | 884.00 | 884.00 | 874.00 | 882.00 | 882.00 | 1.38% | 27 |
| May 21, 2026 | 896.00 | 898.00 | 870.00 | 870.00 | 870.00 | -1.36% | 92 |
| May 20, 2026 | 908.00 | 908.00 | 860.00 | 882.00 | 882.00 | -2.22% | 320 |
| May 19, 2026 | 930.00 | 930.00 | 900.00 | 902.00 | 902.00 | -1.74% | 702 |
| May 18, 2026 | 860.00 | 930.00 | 838.00 | 918.00 | 918.00 | 6.25% | 1,299 |
| May 15, 2026 | 854.00 | 866.00 | 850.00 | 864.00 | 864.00 | 0.93% | 87 |
| May 14, 2026 | 864.00 | 866.00 | 854.00 | 856.00 | 856.00 | 1.90% | 97 |
| May 13, 2026 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 0.72% | 105 |
| May 12, 2026 | 832.00 | 850.00 | 832.00 | 834.00 | 834.00 | -0.71% | 245 |
| May 11, 2026 | 858.00 | 866.00 | 832.00 | 840.00 | 840.00 | -3.45% | 199 |
| May 8, 2026 | 884.00 | 890.00 | 842.00 | 870.00 | 870.00 | -1.97% | 329 |
| May 7, 2026 | 914.00 | 934.00 | 912.00 | 914.00 | 887.50 | - | 178 |
| May 6, 2026 | 910.00 | 922.00 | 908.00 | 914.00 | 887.50 | 0.88% | 218 |
| May 5, 2026 | 992.00 | 998.00 | 906.00 | 906.00 | 879.73 | -9.40% | 699 |
| May 4, 2026 | 988.00 | 1,025.00 | 988.00 | 1,000.00 | 971.01 | 2.04% | 213 |
| Apr 30, 2026 | 970.00 | 988.00 | 970.00 | 980.00 | 951.59 | 0.20% | 76 |
| Apr 29, 2026 | 974.00 | 978.00 | 974.00 | 978.00 | 949.64 | -0.20% | 41 |
| Apr 28, 2026 | 988.00 | 988.00 | 972.00 | 980.00 | 951.59 | -1.80% | 71 |