KSB SE & Co. KGaA (ETR:KSB)
Germany · Delayed Price · Currency is EUR 954.00
+22.00 (2.36%)
Sep 4, 2026, 5:35 PM CET
KSB SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 950.00 | 960.00 | 946.00 | 954.00 | 954.00 | 2.36% | 74 |
| Sep 3, 2026 | 932.00 | 948.00 | 932.00 | 932.00 | 932.00 | -0.43% | 17 |
| Sep 2, 2026 | 946.00 | 960.00 | 936.00 | 936.00 | 936.00 | -2.50% | 105 |
| Sep 1, 2026 | 950.00 | 960.00 | 946.00 | 960.00 | 960.00 | 1.05% | 193 |
| Aug 31, 2026 | 944.00 | 950.00 | 932.00 | 950.00 | 950.00 | - | 29 |
| Aug 28, 2026 | 942.00 | 956.00 | 932.00 | 950.00 | 950.00 | 2.15% | 119 |
| Aug 27, 2026 | 944.00 | 950.00 | 930.00 | 930.00 | 930.00 | -0.64% | 65 |
| Aug 26, 2026 | 950.00 | 954.00 | 930.00 | 936.00 | 936.00 | - | 16 |
| Aug 25, 2026 | 950.00 | 950.00 | 930.00 | 936.00 | 936.00 | -2.90% | 18 |
| Aug 24, 2026 | 926.00 | 964.00 | 920.00 | 964.00 | 964.00 | 4.56% | 127 |
| Aug 21, 2026 | 936.00 | 936.00 | 920.00 | 922.00 | 922.00 | -0.43% | 28 |
| Aug 20, 2026 | 932.00 | 944.00 | 926.00 | 926.00 | 926.00 | -0.86% | 17 |
| Aug 19, 2026 | 942.00 | 948.00 | 928.00 | 934.00 | 934.00 | -0.21% | 138 |
| Aug 18, 2026 | 940.00 | 948.00 | 928.00 | 936.00 | 936.00 | -1.06% | 103 |
| Aug 17, 2026 | 950.00 | 956.00 | 940.00 | 946.00 | 946.00 | -0.21% | 39 |
| Aug 14, 2026 | 964.00 | 964.00 | 930.00 | 948.00 | 948.00 | -0.63% | 115 |
| Aug 13, 2026 | 966.00 | 966.00 | 950.00 | 954.00 | 954.00 | -0.21% | 18 |
| Aug 12, 2026 | 960.00 | 960.00 | 942.00 | 956.00 | 956.00 | -0.21% | 30 |
| Aug 11, 2026 | 948.00 | 966.00 | 948.00 | 958.00 | 958.00 | 1.91% | 20 |
| Aug 10, 2026 | 970.00 | 980.00 | 934.00 | 940.00 | 940.00 | -0.21% | 100 |
| Aug 7, 2026 | 974.00 | 974.00 | 942.00 | 942.00 | 942.00 | -2.48% | 74 |
| Aug 6, 2026 | 990.00 | 990.00 | 944.00 | 966.00 | 966.00 | -0.41% | 121 |
| Aug 5, 2026 | 962.00 | 988.00 | 952.00 | 970.00 | 970.00 | 0.83% | 145 |
| Aug 4, 2026 | 942.00 | 974.00 | 940.00 | 962.00 | 962.00 | 3.00% | 187 |
| Aug 3, 2026 | 946.00 | 986.00 | 934.00 | 934.00 | 934.00 | -1.27% | 371 |
| Jul 31, 2026 | 940.00 | 958.00 | 934.00 | 946.00 | 946.00 | 2.60% | 48 |
| Jul 30, 2026 | 932.00 | 932.00 | 922.00 | 922.00 | 922.00 | -0.86% | 41 |
| Jul 29, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.48% | 20 |
| Jul 28, 2026 | 954.00 | 954.00 | 934.00 | 944.00 | 944.00 | 1.07% | 14 |
| Jul 27, 2026 | 936.00 | 936.00 | 928.00 | 934.00 | 934.00 | 0.21% | 21 |
| Jul 24, 2026 | 948.00 | 952.00 | 932.00 | 932.00 | 932.00 | -0.43% | 278 |
| Jul 23, 2026 | 930.00 | 946.00 | 918.00 | 936.00 | 936.00 | 1.74% | 56 |
| Jul 22, 2026 | 948.00 | 948.00 | 914.00 | 920.00 | 920.00 | -1.29% | 70 |
| Jul 21, 2026 | 910.00 | 940.00 | 910.00 | 932.00 | 932.00 | 3.33% | 66 |
| Jul 20, 2026 | 936.00 | 938.00 | 902.00 | 902.00 | 902.00 | -3.43% | 61 |
| Jul 17, 2026 | 948.00 | 948.00 | 934.00 | 934.00 | 934.00 | -3.11% | 51 |
| Jul 16, 2026 | 956.00 | 964.00 | 954.00 | 964.00 | 964.00 | 0.84% | 24 |
| Jul 15, 2026 | 934.00 | 956.00 | 932.00 | 956.00 | 956.00 | 1.49% | 135 |
| Jul 14, 2026 | 940.00 | 952.00 | 932.00 | 942.00 | 942.00 | 1.51% | 46 |
| Jul 13, 2026 | 920.00 | 934.00 | 918.00 | 928.00 | 928.00 | -0.85% | 32 |
| Jul 10, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 0.86% | 7 |
| Jul 9, 2026 | 914.00 | 928.00 | 914.00 | 928.00 | 928.00 | 2.88% | 145 |
| Jul 8, 2026 | 932.00 | 932.00 | 902.00 | 902.00 | 902.00 | -4.04% | 49 |
| 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 |