KSB SE & Co. KGaA (ETR:KSB)
Germany · Delayed Price · Currency is EUR 920.00
-16.00 (-1.71%)
May 28, 2026, 5:35 PM CET
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 934.00 | 936.00 | 928.00 | 928.00 | - | -0.85% | 48 |
| 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 |
| Apr 27, 2026 | 982.00 | 1,010.00 | 982.00 | 998.00 | 969.06 | 0.60% | 122 |
| Apr 24, 2026 | 1,010.00 | 1,020.00 | 980.00 | 992.00 | 963.24 | -3.69% | 226 |
| Apr 23, 2026 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,000.14 | -1.44% | 86 |
| Apr 22, 2026 | 1,070.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,014.70 | -3.24% | 241 |
| Apr 21, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,048.69 | -0.92% | 188 |
| Apr 20, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,058.40 | 0.46% | 187 |
| Apr 17, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,053.54 | -0.46% | 356 |
| Apr 16, 2026 | 1,125.00 | 1,130.00 | 1,090.00 | 1,090.00 | 1,058.40 | -2.24% | 182 |
| Apr 15, 2026 | 1,100.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,082.67 | 1.36% | 81 |
| Apr 14, 2026 | 1,055.00 | 1,105.00 | 1,055.00 | 1,100.00 | 1,068.11 | 6.28% | 132 |
| Apr 13, 2026 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,004.99 | -1.43% | 110 |
| Apr 10, 2026 | 1,055.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,019.56 | 0.96% | 204 |
| Apr 9, 2026 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,009.85 | -5.02% | 94 |
| Apr 8, 2026 | 1,030.00 | 1,095.00 | 1,000.00 | 1,095.00 | 1,063.25 | 10.83% | 546 |
| Apr 7, 2026 | 1,025.00 | 1,025.00 | 984.00 | 988.00 | 959.35 | -2.18% | 67 |
| Apr 2, 2026 | 980.00 | 1,020.00 | 975.00 | 1,010.00 | 980.72 | 1.51% | 144 |
| Apr 1, 2026 | 990.00 | 1,030.00 | 985.00 | 995.00 | 966.15 | 4.19% | 410 |
| Mar 31, 2026 | 970.00 | 970.00 | 950.00 | 955.00 | 927.31 | -1.55% | 108 |
| Mar 30, 2026 | 960.00 | 985.00 | 955.00 | 970.00 | 941.88 | 2.65% | 377 |
| Mar 27, 2026 | 1,010.00 | 1,020.00 | 940.00 | 945.00 | 917.60 | -5.50% | 497 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 995.00 | 1,000.00 | 971.01 | -13.04% | 423 |
| Mar 25, 2026 | 1,160.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,116.66 | - | 208 |
| Mar 24, 2026 | 1,190.00 | 1,190.00 | 1,090.00 | 1,150.00 | 1,116.66 | -2.54% | 1,786 |
| Mar 23, 2026 | 1,190.00 | 1,240.00 | 1,090.00 | 1,180.00 | 1,145.79 | -3.28% | 431 |
| Mar 20, 2026 | 1,230.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,184.63 | 0.83% | 104 |
| Mar 19, 2026 | 1,290.00 | 1,290.00 | 1,190.00 | 1,210.00 | 1,174.92 | -6.20% | 273 |
| Mar 18, 2026 | 1,310.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,252.60 | -2.27% | 1,055 |
| Mar 17, 2026 | 1,230.00 | 1,340.00 | 1,220.00 | 1,320.00 | 1,281.73 | 10.00% | 349 |