KSB SE & Co. KGaA (FRA:KSB)
Germany · Delayed Price · Currency is EUR 950.00
-110.00 (-10.38%)
At close: Mar 27, 2026
FRA:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,020.00 | 1,020.00 | 950.00 | 950.00 | 950.00 | -10.38% | 22 |
| Mar 26, 2026 | 1,160.00 | 1,160.00 | 1,060.00 | 1,060.00 | 1,060.00 | -7.83% | 20 |
| Mar 25, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | - |
| Mar 24, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 5.41% | 2 |
| Mar 23, 2026 | 1,190.00 | 1,190.00 | 1,110.00 | 1,110.00 | 1,110.00 | -10.48% | 13 |
| Mar 20, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 4.20% | - |
| Mar 19, 2026 | 1,280.00 | 1,280.00 | 1,190.00 | 1,190.00 | 1,190.00 | -9.85% | 8 |
| Mar 18, 2026 | 1,290.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 3.13% | 5 |
| Mar 17, 2026 | 1,220.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,280.00 | 3.23% | 6 |
| Mar 16, 2026 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 2.48% | 8 |
| Mar 13, 2026 | 1,130.00 | 1,210.00 | 1,130.00 | 1,210.00 | 1,210.00 | 4.31% | 126 |
| Mar 12, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 6 |
| Mar 11, 2026 | 1,100.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,160.00 | 8.41% | 31 |
| Mar 10, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 3.88% | - |
| Mar 9, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.63% | - |
| Mar 6, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Mar 5, 2026 | 1,100.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 6 |
| Mar 4, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 4.81% | 1 |
| Mar 3, 2026 | 1,120.00 | 1,120.00 | 1,040.00 | 1,040.00 | 1,040.00 | -5.45% | 6 |
| Mar 2, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 1 |
| Feb 27, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.80% | - |
| Feb 26, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | - |
| Feb 25, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Feb 24, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,120.00 | 1,120.00 | 2.75% | 9 |
| Feb 23, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | -0.91% | 5 |
| Feb 20, 2026 | 1,090.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 1.85% | 65 |
| Feb 19, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | -5.26% | 1 |
| Feb 18, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.88% | - |
| Feb 17, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | - |
| Feb 16, 2026 | 1,110.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | -0.87% | 7 |
| Feb 13, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2.68% | - |
| Feb 12, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | - |
| Feb 11, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.89% | - |
| Feb 10, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3.70% | - |
| Feb 9, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2.86% | - |
| Feb 6, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | - |
| Feb 5, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.92% | - |
| Feb 4, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Feb 3, 2026 | 1,030.00 | 1,090.00 | 1,030.00 | 1,090.00 | 1,090.00 | 7.92% | 20 |
| Feb 2, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jan 30, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | - |
| Jan 29, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2.00% | - |
| Jan 28, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | - |
| Jan 27, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jan 26, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 2 |
| Jan 23, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2.04% | - |
| Jan 22, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -1.01% | - |
| Jan 21, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.98% | - |
| Jan 20, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.51% | - |
| Jan 19, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |