KSB SE & Co. KGaA (ETR:KSB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock810.00
-3.00 (-0.37%)
Jun 5, 2026, 5:35 PM CET
ETR:KSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 790.00 | 797.00 | 773.00 | 776.00 | 776.00 | -2.88% | 3,109 |
| May 11, 2026 | 820.00 | 822.00 | 797.00 | 799.00 | 799.00 | -3.39% | 2,801 |
| May 8, 2026 | 860.00 | 861.00 | 816.00 | 827.00 | 827.00 | -3.08% | 3,363 |
| May 7, 2026 | 900.00 | 913.00 | 879.00 | 880.00 | 853.24 | -2.44% | 4,253 |
| May 6, 2026 | 880.00 | 905.00 | 877.00 | 902.00 | 874.57 | 2.62% | 7,541 |
| May 5, 2026 | 949.00 | 957.00 | 871.00 | 879.00 | 852.27 | -9.38% | 5,199 |
| May 4, 2026 | 966.00 | 990.00 | 964.00 | 970.00 | 940.50 | 1.78% | 1,642 |
| Apr 30, 2026 | 933.00 | 953.00 | 933.00 | 953.00 | 924.02 | 0.32% | 1,330 |
| Apr 29, 2026 | 950.00 | 970.00 | 944.00 | 950.00 | 921.11 | -0.84% | 1,123 |
| Apr 28, 2026 | 977.00 | 977.00 | 937.00 | 958.00 | 928.87 | -1.64% | 1,848 |
| Apr 27, 2026 | 981.00 | 1,008.00 | 972.00 | 974.00 | 944.38 | -0.71% | 2,044 |
| Apr 24, 2026 | 1,000.00 | 1,002.00 | 981.00 | 981.00 | 951.17 | -3.82% | 1,017 |
| Apr 23, 2026 | 1,018.00 | 1,032.00 | 1,000.00 | 1,020.00 | 988.98 | -0.58% | 1,378 |
| Apr 22, 2026 | 1,038.00 | 1,048.00 | 1,024.00 | 1,026.00 | 994.80 | -1.54% | 1,350 |
| Apr 21, 2026 | 1,058.00 | 1,074.00 | 1,042.00 | 1,042.00 | 1,010.31 | -1.88% | 677 |
| Apr 20, 2026 | 1,072.00 | 1,078.00 | 1,058.00 | 1,062.00 | 1,029.71 | -2.21% | 408 |
| Apr 17, 2026 | 1,052.00 | 1,094.00 | 1,042.00 | 1,086.00 | 1,052.98 | 2.07% | 1,552 |
| Apr 16, 2026 | 1,060.00 | 1,068.00 | 1,040.00 | 1,064.00 | 1,031.64 | 1.33% | 1,681 |
| Apr 15, 2026 | 1,064.00 | 1,074.00 | 1,050.00 | 1,050.00 | 1,018.07 | -0.94% | 825 |
| Apr 14, 2026 | 1,040.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,027.77 | 1.73% | 1,029 |
| Apr 13, 2026 | 1,014.00 | 1,042.00 | 1,004.00 | 1,042.00 | 1,010.31 | 1.76% | 1,328 |
| Apr 10, 2026 | 994.00 | 1,032.00 | 994.00 | 1,024.00 | 992.86 | 3.02% | 1,661 |
| Apr 9, 2026 | 1,028.00 | 1,040.00 | 987.00 | 994.00 | 963.77 | -3.68% | 2,238 |
| Apr 8, 2026 | 1,020.00 | 1,044.00 | 1,014.00 | 1,032.00 | 1,000.62 | 7.72% | 2,743 |
| Apr 7, 2026 | 974.00 | 978.00 | 945.00 | 958.00 | 928.87 | 0.21% | 2,133 |
| Apr 2, 2026 | 946.00 | 966.00 | 922.00 | 956.00 | 926.93 | -1.04% | 1,826 |
| Apr 1, 2026 | 942.00 | 974.00 | 938.00 | 966.00 | 936.62 | 5.69% | 2,152 |
| Mar 31, 2026 | 904.00 | 926.00 | 894.00 | 914.00 | 886.21 | 1.33% | 2,378 |
| Mar 30, 2026 | 904.00 | 940.00 | 890.00 | 902.00 | 874.57 | - | 2,412 |
| Mar 27, 2026 | 972.00 | 988.00 | 878.00 | 902.00 | 874.57 | -7.96% | 8,364 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 976.00 | 980.00 | 950.20 | -16.24% | 7,953 |
| Mar 25, 2026 | 1,165.00 | 1,175.00 | 1,135.00 | 1,170.00 | 1,134.42 | 0.86% | 1,274 |