KSB SE & Co. KGaA (ETR:KSB)
Germany · Delayed Price · Currency is EUR 826.00
-22.00 (-2.59%)
Nov 6, 2026, 4:23 PM CET
KSB SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 844.00 | 844.00 | 826.00 | 826.00 | 826.00 | -2.59% | 57 |
| Nov 5, 2026 | 828.00 | 850.00 | 828.00 | 848.00 | 848.00 | 2.91% | 67 |
| Nov 4, 2026 | 838.00 | 838.00 | 822.00 | 824.00 | 824.00 | -1.67% | 185 |
| Nov 3, 2026 | 820.00 | 838.00 | 818.00 | 838.00 | 838.00 | 2.44% | 108 |
| Nov 2, 2026 | 818.00 | 826.00 | 818.00 | 818.00 | 818.00 | - | 125 |
| Oct 30, 2026 | 818.00 | 824.00 | 804.00 | 818.00 | 818.00 | -0.49% | 114 |
| Oct 29, 2026 | 830.00 | 832.00 | 816.00 | 822.00 | 822.00 | -1.44% | 173 |
| Oct 28, 2026 | 840.00 | 844.00 | 824.00 | 834.00 | 834.00 | - | 124 |
| Oct 27, 2026 | 826.00 | 846.00 | 820.00 | 834.00 | 834.00 | 1.71% | 115 |
| Oct 26, 2026 | 832.00 | 848.00 | 820.00 | 820.00 | 820.00 | -1.44% | 48 |
| Oct 23, 2026 | 840.00 | 840.00 | 818.00 | 832.00 | 832.00 | 0.24% | 43 |
| Oct 22, 2026 | 846.00 | 846.00 | 830.00 | 830.00 | 830.00 | -1.19% | 25 |
| Oct 21, 2026 | 844.00 | 854.00 | 834.00 | 840.00 | 840.00 | -0.71% | 21 |
| Oct 20, 2026 | 848.00 | 848.00 | 824.00 | 846.00 | 846.00 | -0.94% | 34 |
| Oct 19, 2026 | 840.00 | 854.00 | 834.00 | 854.00 | 854.00 | 1.91% | 84 |
| Oct 16, 2026 | 832.00 | 838.00 | 832.00 | 838.00 | 838.00 | 2.20% | 41 |
| Oct 15, 2026 | 836.00 | 836.00 | 820.00 | 820.00 | 820.00 | -2.15% | 77 |
| Oct 14, 2026 | 832.00 | 838.00 | 824.00 | 838.00 | 838.00 | 0.24% | 60 |
| Oct 13, 2026 | 838.00 | 838.00 | 826.00 | 836.00 | 836.00 | -0.24% | 50 |
| Oct 12, 2026 | 828.00 | 840.00 | 824.00 | 838.00 | 838.00 | 1.21% | 136 |
| Oct 9, 2026 | 828.00 | 848.00 | 826.00 | 828.00 | 828.00 | - | 77 |
| Oct 8, 2026 | 850.00 | 850.00 | 828.00 | 828.00 | 828.00 | -2.59% | 133 |
| Oct 7, 2026 | 850.00 | 862.00 | 850.00 | 850.00 | 850.00 | - | 79 |
| Oct 6, 2026 | 850.00 | 862.00 | 850.00 | 850.00 | 850.00 | -0.70% | 67 |
| Oct 5, 2026 | 880.00 | 880.00 | 848.00 | 856.00 | 856.00 | -1.15% | 128 |
| Oct 2, 2026 | 860.00 | 876.00 | 860.00 | 866.00 | 866.00 | 1.41% | 29 |
| Oct 1, 2026 | 872.00 | 880.00 | 846.00 | 854.00 | 854.00 | -3.39% | 162 |
| Sep 30, 2026 | 876.00 | 890.00 | 868.00 | 884.00 | 884.00 | 0.68% | 25 |
| Sep 29, 2026 | 878.00 | 886.00 | 856.00 | 878.00 | 878.00 | 0.23% | 32 |
| Sep 28, 2026 | 884.00 | 896.00 | 842.00 | 876.00 | 876.00 | -0.90% | 171 |
| Sep 25, 2026 | 900.00 | 900.00 | 878.00 | 884.00 | 884.00 | 0.23% | 32 |
| Sep 24, 2026 | 882.00 | 894.00 | 878.00 | 882.00 | 882.00 | 0.23% | 19 |
| Sep 23, 2026 | 892.00 | 910.00 | 880.00 | 880.00 | 880.00 | -1.35% | 142 |
| Sep 22, 2026 | 882.00 | 908.00 | 872.00 | 892.00 | 892.00 | 1.36% | 108 |
| Sep 21, 2026 | 894.00 | 910.00 | 870.00 | 880.00 | 880.00 | 1.38% | 50 |
| Sep 18, 2026 | 906.00 | 906.00 | 868.00 | 868.00 | 868.00 | -3.98% | 56 |
| Sep 17, 2026 | 920.00 | 920.00 | 902.00 | 904.00 | 904.00 | -1.09% | 50 |
| Sep 16, 2026 | 904.00 | 920.00 | 904.00 | 914.00 | 914.00 | 1.11% | 148 |
| Sep 15, 2026 | 912.00 | 918.00 | 900.00 | 904.00 | 904.00 | -0.88% | 44 |
| Sep 14, 2026 | 930.00 | 934.00 | 910.00 | 912.00 | 912.00 | -2.56% | 102 |
| Sep 11, 2026 | 948.00 | 950.00 | 936.00 | 936.00 | 936.00 | -1.27% | 5 |
| Sep 10, 2026 | 958.00 | 962.00 | 946.00 | 948.00 | 948.00 | -0.42% | 9 |
| Sep 9, 2026 | 950.00 | 964.00 | 940.00 | 952.00 | 952.00 | -0.21% | 13 |
| Sep 8, 2026 | 954.00 | 958.00 | 932.00 | 954.00 | 954.00 | -0.63% | 116 |
| Sep 7, 2026 | 956.00 | 968.00 | 956.00 | 960.00 | 960.00 | 0.63% | 33 |
| 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 |