KSB SE & Co. KGaA (ETR:KSB3)
Germany · Delayed Price · Currency is EUR 795.00
-9.00 (-1.12%)
Nov 6, 2026, 5:35 PM CET
ETR:KSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 794.00 | 812.00 | 784.00 | 795.00 | 795.00 | -1.12% | 1,595 |
| Nov 5, 2026 | 821.00 | 832.00 | 802.00 | 804.00 | 804.00 | -1.83% | 1,213 |
| Nov 4, 2026 | 812.00 | 824.00 | 809.00 | 819.00 | 819.00 | 0.24% | 999 |
| Nov 3, 2026 | 794.00 | 827.00 | 794.00 | 817.00 | 817.00 | 0.86% | 2,031 |
| Nov 2, 2026 | 798.00 | 812.00 | 788.00 | 810.00 | 810.00 | 2.27% | 1,991 |
| Oct 30, 2026 | 791.00 | 798.00 | 786.00 | 792.00 | 792.00 | -0.63% | 1,498 |
| Oct 29, 2026 | 795.00 | 803.00 | 791.00 | 797.00 | 797.00 | -1.24% | 2,026 |
| Oct 28, 2026 | 799.00 | 816.00 | 797.00 | 807.00 | 807.00 | 0.88% | 908 |
| Oct 27, 2026 | 783.00 | 800.00 | 776.00 | 800.00 | 800.00 | 2.56% | 1,310 |
| Oct 26, 2026 | 778.00 | 796.00 | 778.00 | 780.00 | 780.00 | -1.14% | 824 |
| Oct 23, 2026 | 785.00 | 791.00 | 780.00 | 789.00 | 789.00 | 0.77% | 624 |
| Oct 22, 2026 | 808.00 | 808.00 | 781.00 | 783.00 | 783.00 | -3.69% | 925 |
| Oct 21, 2026 | 805.00 | 813.00 | 801.00 | 813.00 | 813.00 | 0.49% | 425 |
| Oct 20, 2026 | 811.00 | 818.00 | 790.00 | 809.00 | 809.00 | -0.25% | 1,129 |
| Oct 19, 2026 | 815.00 | 815.00 | 800.00 | 811.00 | 811.00 | -0.25% | 822 |
| Oct 16, 2026 | 803.00 | 814.00 | 800.00 | 813.00 | 813.00 | 1.75% | 717 |
| Oct 15, 2026 | 808.00 | 808.00 | 789.00 | 799.00 | 799.00 | -1.11% | 1,038 |
| Oct 14, 2026 | 800.00 | 818.00 | 799.00 | 808.00 | 808.00 | 1.00% | 2,088 |
| Oct 13, 2026 | 807.00 | 807.00 | 792.00 | 800.00 | 800.00 | -0.25% | 907 |
| Oct 12, 2026 | 795.00 | 806.00 | 795.00 | 802.00 | 802.00 | 0.75% | 629 |
| Oct 9, 2026 | 793.00 | 800.00 | 792.00 | 796.00 | 796.00 | 1.92% | 849 |
| Oct 8, 2026 | 813.00 | 813.00 | 781.00 | 781.00 | 781.00 | -3.94% | 2,433 |
| Oct 7, 2026 | 828.00 | 831.00 | 812.00 | 813.00 | 813.00 | -2.05% | 1,030 |
| Oct 6, 2026 | 814.00 | 834.00 | 814.00 | 830.00 | 830.00 | 1.84% | 1,525 |
| Oct 5, 2026 | 820.00 | 826.00 | 811.00 | 815.00 | 815.00 | 0.49% | 1,044 |
| Oct 2, 2026 | 830.00 | 846.00 | 811.00 | 811.00 | 811.00 | -2.64% | 1,236 |
| Oct 1, 2026 | 827.00 | 846.00 | 816.00 | 833.00 | 833.00 | 0.36% | 1,059 |
| Sep 30, 2026 | 824.00 | 834.00 | 820.00 | 830.00 | 830.00 | 1.10% | 2,333 |
| Sep 29, 2026 | 812.00 | 829.00 | 812.00 | 821.00 | 821.00 | 0.86% | 1,057 |
| Sep 28, 2026 | 823.00 | 823.00 | 805.00 | 814.00 | 814.00 | -0.37% | 2,346 |
| Sep 25, 2026 | 820.00 | 828.00 | 812.00 | 817.00 | 817.00 | -0.24% | 492 |
| 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 |