KSB SE & Co. KGaA (ETR:KSB3)
Germany · Delayed Price · Currency is EUR 1,195.00
+45.00 (3.91%)
Mar 16, 2026, 5:35 PM CET
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | - | 0.43% | 439 |
| Mar 13, 2026 | 1,150.00 | 1,165.00 | 1,115.00 | 1,150.00 | 1,150.00 | 1.32% | 1,493 |
| Mar 12, 2026 | 1,150.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.73% | 2,311 |
| Mar 11, 2026 | 1,070.00 | 1,170.00 | 1,065.00 | 1,155.00 | 1,155.00 | 8.96% | 4,212 |
| Mar 10, 2026 | 1,030.00 | 1,070.00 | 1,030.00 | 1,060.00 | 1,060.00 | 4.43% | 2,234 |
| Mar 9, 2026 | 1,015.00 | 1,015.00 | 978.00 | 1,015.00 | 1,015.00 | -1.46% | 2,316 |
| Mar 6, 2026 | 1,055.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.96% | 2,952 |
| Mar 5, 2026 | 1,050.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.89% | 583 |
| Mar 4, 2026 | 1,035.00 | 1,065.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.42% | 1,379 |
| Mar 3, 2026 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,035.00 | -2.82% | 1,234 |
| Mar 2, 2026 | 1,065.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,065.00 | -1.39% | 993 |
| Feb 27, 2026 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 24,474 |
| Feb 26, 2026 | 1,095.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1.85% | 1,226 |
| Feb 25, 2026 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.93% | 342 |
| Feb 24, 2026 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 837 |
| Feb 23, 2026 | 1,090.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 810 |
| Feb 20, 2026 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.82% | 630 |
| Feb 19, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | - | 1,270 |
| Feb 18, 2026 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 672 |
| Feb 17, 2026 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 393 |
| Feb 16, 2026 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 930 |
| Feb 13, 2026 | 1,115.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 1,729 |
| Feb 12, 2026 | 1,125.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 1,537 |
| Feb 11, 2026 | 1,170.00 | 1,170.00 | 1,100.00 | 1,115.00 | 1,115.00 | -3.88% | 1,566 |
| Feb 10, 2026 | 1,135.00 | 1,165.00 | 1,130.00 | 1,160.00 | 1,160.00 | 2.65% | 2,174 |
| Feb 9, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1.35% | 774 |
| Feb 6, 2026 | 1,065.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,115.00 | 3.72% | 1,172 |
| Feb 5, 2026 | 1,115.00 | 1,115.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.27% | 1,879 |
| Feb 4, 2026 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 414 |
| Feb 3, 2026 | 1,100.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,120.00 | 1.82% | 5,493 |
| Feb 2, 2026 | 1,085.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2.33% | 2,027 |
| Jan 30, 2026 | 1,080.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 1,140 |
| Jan 29, 2026 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | - | 719 |
| Jan 28, 2026 | 1,075.00 | 1,095.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.47% | 2,285 |
| Jan 27, 2026 | 1,075.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.94% | 651 |
| Jan 26, 2026 | 1,050.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.43% | 892 |
| Jan 23, 2026 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 563 |
| Jan 22, 2026 | 1,030.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 3.96% | 2,519 |
| Jan 21, 2026 | 994.00 | 1,020.00 | 986.00 | 1,010.00 | 1,010.00 | 1.00% | 760 |
| Jan 20, 2026 | 1,015.00 | 1,015.00 | 980.00 | 1,000.00 | 1,000.00 | -1.96% | 1,304 |
| Jan 19, 2026 | 1,010.00 | 1,030.00 | 984.00 | 1,020.00 | 1,020.00 | 0.99% | 1,457 |
| Jan 16, 2026 | 1,025.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.42% | 1,269 |
| Jan 15, 2026 | 1,015.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 2.48% | 824 |
| Jan 14, 2026 | 1,010.00 | 1,015.00 | 994.00 | 1,010.00 | 1,010.00 | -0.98% | 1,231 |
| Jan 13, 2026 | 1,020.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.97% | 1,235 |
| Jan 12, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.44% | 419 |
| Jan 9, 2026 | 1,040.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | - | 717 |
| Jan 8, 2026 | 1,045.00 | 1,050.00 | 1,010.00 | 1,045.00 | 1,045.00 | -0.48% | 1,441 |
| Jan 7, 2026 | 968.00 | 1,050.00 | 968.00 | 1,050.00 | 1,050.00 | 8.25% | 2,510 |
| Jan 6, 2026 | 958.00 | 970.00 | 952.00 | 970.00 | 970.00 | 1.04% | 1,465 |