KSB SE & Co. KGaA (FRA:KSB)
Germany · Delayed Price · Currency is EUR 880.00
-20.00 (-2.22%)
Last updated: Oct 1, 2025, 8:00 AM CET
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -2.17% | - |
| Sep 29, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | 36 |
| Sep 26, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | - | 16 |
| Sep 25, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.08% | 10 |
| Sep 24, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 10 |
| Sep 23, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.54% | 5 |
| Sep 22, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -0.53% | 5 |
| Sep 19, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - | 5 |
| Sep 18, 2025 | 925.00 | 935.00 | 925.00 | 935.00 | 935.00 | 1.08% | 5 |
| Sep 17, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | 5 |
| Sep 16, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | 5 |
| Sep 15, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 5 |
| Sep 12, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 5 |
| Sep 11, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -0.54% | 5 |
| Sep 10, 2025 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 2.22% | 5 |
| Sep 9, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | -1.10% | 10 |
| Sep 8, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -1.09% | 4 |
| Sep 5, 2025 | 905.00 | 920.00 | 905.00 | 920.00 | 920.00 | -0.54% | 4 |
| Sep 4, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | 45 |
| Sep 3, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -2.13% | 45 |
| Sep 2, 2025 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | 1.08% | 45 |
| Sep 1, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1.09% | 5 |
| Aug 29, 2025 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | -0.54% | 5 |
| Aug 28, 2025 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | - | 22 |
| Aug 27, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.65% | 4 |
| Aug 26, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 4 |
| Aug 25, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.55% | 4 |
| Aug 22, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | -3.17% | 4 |
| Aug 21, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 5 |
| Aug 20, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.53% | 20 |
| Aug 19, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 20 |
| Aug 18, 2025 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | -3.09% | 20 |
| Aug 15, 2025 | 955.00 | 970.00 | 955.00 | 970.00 | 970.00 | 0.52% | 5 |
| Aug 14, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 2.12% | 14 |
| Aug 13, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -0.53% | 14 |
| Aug 12, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.53% | 14 |
| Aug 11, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 14 |
| Aug 8, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -2.07% | 14 |
| Aug 7, 2025 | 945.00 | 965.00 | 945.00 | 965.00 | 965.00 | 2.66% | 14 |
| Aug 6, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.53% | 12 |
| Aug 5, 2025 | 940.00 | 950.00 | 940.00 | 945.00 | 945.00 | 3.28% | 12 |
| Aug 4, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -6.15% | 6 |
| Aug 1, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -2.01% | 6 |
| Jul 31, 2025 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | -0.50% | 6 |
| Jul 30, 2025 | 1,010.00 | 1,020.00 | 975.00 | 1,000.00 | 1,000.00 | -1.96% | 26 |
| Jul 29, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 10 |
| Jul 28, 2025 | 985.00 | 1,030.00 | 985.00 | 1,030.00 | 1,030.00 | 4.57% | 10 |
| Jul 25, 2025 | 985.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -2.48% | 12 |
| Jul 24, 2025 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | -1.94% | 10 |
| Jul 23, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 14 |