KSB SE & Co. KGaA (ETR:KSB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock811.00
+10.00 (1.25%)
Jul 21, 2026, 5:35 PM CET
ETR:KSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | -0.25% | 3,040 |
| Jul 16, 2026 | 808.00 | 820.00 | 799.00 | 802.00 | 802.00 | -2.20% | 1,735 |
| Jul 15, 2026 | 817.00 | 823.00 | 806.00 | 820.00 | 820.00 | 1.23% | 515 |
| Jul 14, 2026 | 811.00 | 818.00 | 799.00 | 810.00 | 810.00 | -0.74% | 1,064 |
| Jul 13, 2026 | 808.00 | 816.00 | 797.00 | 816.00 | 816.00 | 0.99% | 492 |
| Jul 10, 2026 | 832.00 | 832.00 | 802.00 | 808.00 | 808.00 | -1.10% | 496 |
| Jul 9, 2026 | 817.00 | 822.00 | 796.00 | 817.00 | 817.00 | 0.99% | 1,987 |
| Jul 8, 2026 | 833.00 | 833.00 | 802.00 | 809.00 | 809.00 | -1.94% | 1,588 |
| Jul 7, 2026 | 857.00 | 857.00 | 811.00 | 825.00 | 825.00 | -2.71% | 2,278 |
| Jul 6, 2026 | 868.00 | 868.00 | 846.00 | 848.00 | 848.00 | -2.19% | 968 |
| Jul 3, 2026 | 859.00 | 870.00 | 851.00 | 867.00 | 867.00 | 1.52% | 724 |
| Jul 2, 2026 | 880.00 | 882.00 | 849.00 | 854.00 | 854.00 | -1.50% | 2,498 |
| Jul 1, 2026 | 859.00 | 875.00 | 851.00 | 867.00 | 867.00 | 0.93% | 842 |
| Jun 30, 2026 | 861.00 | 868.00 | 842.00 | 859.00 | 859.00 | 3.12% | 1,312 |
| Jun 29, 2026 | 865.00 | 868.00 | 833.00 | 833.00 | 833.00 | -2.80% | 927 |
| Jun 26, 2026 | 854.00 | 869.00 | 849.00 | 857.00 | 857.00 | -0.12% | 1,858 |
| Jun 25, 2026 | 852.00 | 871.00 | 850.00 | 858.00 | 858.00 | 1.06% | 1,325 |
| Jun 24, 2026 | 851.00 | 854.00 | 836.00 | 849.00 | 849.00 | -1.28% | 1,955 |
| Jun 23, 2026 | 872.00 | 872.00 | 842.00 | 860.00 | 860.00 | -1.26% | 1,095 |
| Jun 22, 2026 | 856.00 | 871.00 | 838.00 | 871.00 | 871.00 | 1.99% | 1,028 |
| Jun 19, 2026 | 858.00 | 868.00 | 846.00 | 854.00 | 854.00 | -1.50% | 1,619 |
| Jun 18, 2026 | 860.00 | 871.00 | 854.00 | 867.00 | 867.00 | -0.12% | 1,228 |
| Jun 17, 2026 | 861.00 | 875.00 | 860.00 | 868.00 | 868.00 | 1.88% | 762 |
| Jun 16, 2026 | 859.00 | 865.00 | 851.00 | 852.00 | 852.00 | 0.24% | 610 |
| Jun 15, 2026 | 831.00 | 877.00 | 831.00 | 850.00 | 850.00 | 4.29% | 2,320 |
| Jun 12, 2026 | 811.00 | 827.00 | 810.00 | 815.00 | 815.00 | 1.88% | 1,072 |
| Jun 11, 2026 | 794.00 | 802.00 | 784.00 | 800.00 | 800.00 | 1.01% | 2,745 |
| Jun 10, 2026 | 805.00 | 807.00 | 790.00 | 792.00 | 792.00 | -0.75% | 1,966 |
| Jun 9, 2026 | 813.00 | 820.00 | 798.00 | 798.00 | 798.00 | -1.97% | 1,608 |
| Jun 8, 2026 | 812.00 | 827.00 | 797.00 | 814.00 | 814.00 | 0.49% | 1,087 |
| Jun 5, 2026 | 813.00 | 830.00 | 803.00 | 810.00 | 810.00 | -0.37% | 1,136 |
| Jun 4, 2026 | 808.00 | 828.00 | 804.00 | 813.00 | 813.00 | 1.12% | 1,426 |
| Jun 3, 2026 | 804.00 | 818.00 | 790.00 | 804.00 | 804.00 | -0.99% | 2,377 |
| Jun 2, 2026 | 835.00 | 841.00 | 807.00 | 812.00 | 812.00 | -2.52% | 2,968 |
| Jun 1, 2026 | 882.00 | 882.00 | 830.00 | 833.00 | 833.00 | -3.92% | 2,426 |
| May 29, 2026 | 865.00 | 877.00 | 855.00 | 867.00 | 867.00 | 2.12% | 3,435 |
| May 28, 2026 | 847.00 | 860.00 | 842.00 | 849.00 | 849.00 | -0.12% | 3,818 |
| May 27, 2026 | 842.00 | 857.00 | 839.00 | 850.00 | 850.00 | 1.31% | 2,469 |
| May 26, 2026 | 837.00 | 855.00 | 826.00 | 839.00 | 839.00 | 0.72% | 1,775 |
| May 25, 2026 | 803.00 | 840.00 | 803.00 | 833.00 | 833.00 | 5.31% | 2,278 |
| May 22, 2026 | 811.00 | 811.00 | 788.00 | 791.00 | 791.00 | -1.37% | 1,707 |
| May 21, 2026 | 818.00 | 829.00 | 800.00 | 802.00 | 802.00 | -1.84% | 1,374 |
| May 20, 2026 | 801.00 | 826.00 | 801.00 | 817.00 | 817.00 | 0.12% | 2,051 |
| May 19, 2026 | 830.00 | 841.00 | 805.00 | 816.00 | 816.00 | -1.45% | 4,113 |
| May 18, 2026 | 785.00 | 850.00 | 775.00 | 828.00 | 828.00 | 5.21% | 9,058 |
| May 15, 2026 | 796.00 | 797.00 | 776.00 | 787.00 | 787.00 | -1.25% | 1,062 |
| May 14, 2026 | 804.00 | 805.00 | 794.00 | 797.00 | 797.00 | -0.13% | 1,134 |
| May 13, 2026 | 782.00 | 802.00 | 776.00 | 798.00 | 798.00 | 2.84% | 2,160 |