KSB SE & Co. KGaA (ETR:KSB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock822.00
+3.00 (0.37%)
Sep 25, 2026, 1:22 PM CET
ETR:KSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 820.00 | 828.00 | 820.00 | 828.00 | - | 1.10% | 72 |
| Sep 24, 2026 | 820.00 | 823.00 | 814.00 | 819.00 | 819.00 | -0.12% | 691 |
| Sep 23, 2026 | 824.00 | 824.00 | 803.00 | 820.00 | 820.00 | - | 1,692 |
| Sep 22, 2026 | 813.00 | 830.00 | 808.00 | 820.00 | 820.00 | 1.11% | 761 |
| Sep 21, 2026 | 811.00 | 816.00 | 802.00 | 811.00 | 811.00 | 0.50% | 1,031 |
| Sep 18, 2026 | 836.00 | 844.00 | 807.00 | 807.00 | 807.00 | -3.00% | 2,531 |
| Sep 17, 2026 | 842.00 | 852.00 | 825.00 | 832.00 | 832.00 | -1.19% | 775 |
| Sep 16, 2026 | 840.00 | 850.00 | 825.00 | 842.00 | 842.00 | 1.69% | 1,057 |
| Sep 15, 2026 | 818.00 | 834.00 | 811.00 | 828.00 | 828.00 | 1.97% | 1,315 |
| Sep 14, 2026 | 830.00 | 831.00 | 805.00 | 812.00 | 812.00 | -2.75% | 2,160 |
| Sep 11, 2026 | 853.00 | 856.00 | 835.00 | 835.00 | 835.00 | -1.42% | 1,281 |
| Sep 10, 2026 | 850.00 | 857.00 | 843.00 | 847.00 | 847.00 | -0.47% | 1,528 |
| Sep 9, 2026 | 868.00 | 868.00 | 848.00 | 851.00 | 851.00 | -1.73% | 1,174 |
| Sep 8, 2026 | 860.00 | 870.00 | 860.00 | 866.00 | 866.00 | -0.35% | 544 |
| Sep 7, 2026 | 845.00 | 870.00 | 845.00 | 869.00 | 869.00 | 2.72% | 867 |
| Sep 4, 2026 | 851.00 | 856.00 | 846.00 | 846.00 | 846.00 | -0.70% | 695 |
| Sep 3, 2026 | 862.00 | 862.00 | 848.00 | 852.00 | 852.00 | -0.12% | 468 |
| Sep 2, 2026 | 850.00 | 862.00 | 840.00 | 853.00 | 853.00 | - | 1,614 |
| Sep 1, 2026 | 874.00 | 874.00 | 852.00 | 853.00 | 853.00 | -2.40% | 1,655 |
| Aug 31, 2026 | 893.00 | 895.00 | 874.00 | 874.00 | 874.00 | -1.58% | 1,482 |
| Aug 28, 2026 | 898.00 | 898.00 | 880.00 | 888.00 | 888.00 | 0.45% | 1,701 |
| Aug 27, 2026 | 858.00 | 900.00 | 854.00 | 884.00 | 884.00 | 4.99% | 2,856 |
| Aug 26, 2026 | 827.00 | 848.00 | 826.00 | 842.00 | 842.00 | 1.94% | 848 |
| Aug 25, 2026 | 821.00 | 835.00 | 819.00 | 826.00 | 826.00 | 0.61% | 754 |
| Aug 24, 2026 | 822.00 | 822.00 | 810.00 | 821.00 | 821.00 | 0.74% | 1,230 |
| Aug 21, 2026 | 814.00 | 819.00 | 808.00 | 815.00 | 815.00 | 0.37% | 613 |
| Aug 20, 2026 | 820.00 | 822.00 | 806.00 | 812.00 | 812.00 | -0.25% | 2,382 |
| Aug 19, 2026 | 815.00 | 820.00 | 808.00 | 814.00 | 814.00 | 0.12% | 4,190 |
| Aug 18, 2026 | 846.00 | 846.00 | 809.00 | 813.00 | 813.00 | -3.10% | 2,425 |
| Aug 17, 2026 | 864.00 | 866.00 | 836.00 | 839.00 | 839.00 | -2.44% | 2,718 |
| Aug 14, 2026 | 868.00 | 872.00 | 858.00 | 860.00 | 860.00 | -0.35% | 1,691 |
| Aug 13, 2026 | 858.00 | 877.00 | 857.00 | 863.00 | 863.00 | 0.58% | 883 |
| Aug 12, 2026 | 888.00 | 888.00 | 855.00 | 858.00 | 858.00 | -2.39% | 3,282 |
| Aug 11, 2026 | 886.00 | 888.00 | 874.00 | 879.00 | 879.00 | -0.11% | 893 |
| Aug 10, 2026 | 900.00 | 906.00 | 880.00 | 880.00 | 880.00 | -1.57% | 1,763 |
| Aug 7, 2026 | 900.00 | 905.00 | 885.00 | 894.00 | 894.00 | -1.22% | 1,115 |
| Aug 6, 2026 | 845.00 | 919.00 | 828.00 | 905.00 | 905.00 | 6.22% | 6,537 |
| Aug 5, 2026 | 856.00 | 859.00 | 845.00 | 852.00 | 852.00 | -0.47% | 1,687 |
| Aug 4, 2026 | 853.00 | 864.00 | 841.00 | 856.00 | 856.00 | 1.66% | 1,234 |
| Aug 3, 2026 | 841.00 | 850.00 | 836.00 | 842.00 | 842.00 | 1.08% | 1,471 |
| Jul 31, 2026 | 839.00 | 853.00 | 826.00 | 833.00 | 833.00 | -0.12% | 1,266 |
| Jul 30, 2026 | 823.00 | 841.00 | 817.00 | 834.00 | 834.00 | 1.21% | 1,187 |
| Jul 29, 2026 | 818.00 | 840.00 | 815.00 | 824.00 | 824.00 | 0.37% | 842 |
| Jul 28, 2026 | 825.00 | 828.00 | 811.00 | 821.00 | 821.00 | -0.73% | 2,697 |
| Jul 27, 2026 | 836.00 | 842.00 | 825.00 | 827.00 | 827.00 | 0.36% | 1,247 |
| Jul 24, 2026 | 800.00 | 824.00 | 800.00 | 824.00 | 824.00 | 2.36% | 881 |
| Jul 23, 2026 | 817.00 | 835.00 | 803.00 | 805.00 | 805.00 | 1.13% | 3,318 |
| Jul 22, 2026 | 802.00 | 804.00 | 771.00 | 796.00 | 796.00 | -1.85% | 4,216 |
| Jul 21, 2026 | 800.00 | 812.00 | 798.00 | 811.00 | 811.00 | 1.25% | 826 |
| Jul 20, 2026 | 814.00 | 817.00 | 795.00 | 801.00 | 801.00 | 0.13% | 1,179 |