KSB SE & Co. KGaA (FRA:KSB)
Germany flag Germany · Delayed Price · Currency is EUR
890.00
+10.00 (1.14%)
At close: Oct 22, 2025

KSB SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025890.00890.00890.00890.00890.001.14%5
Oct 21, 2025880.00880.00880.00880.00880.00-0.56%5
Oct 20, 2025885.00885.00885.00885.00885.004.12%5
Oct 17, 2025850.00850.00850.00850.00850.00-9
Oct 16, 2025900.00900.00850.00850.00850.00-5.56%9
Oct 15, 2025900.00900.00900.00900.00900.00-30
Oct 14, 2025905.00905.00900.00900.00900.00-0.55%30
Oct 13, 2025905.00905.00905.00905.00905.00-5
Oct 10, 2025905.00905.00905.00905.00905.00-0.55%5
Oct 9, 2025910.00910.00910.00910.00910.00-1.62%5
Oct 8, 2025925.00925.00920.00925.00925.00-1.07%5
Oct 7, 2025910.00935.00910.00935.00935.002.19%2
Oct 6, 2025930.00935.00915.00915.00915.00-2.66%6
Oct 3, 2025915.00945.00915.00940.00940.003.87%6
Oct 2, 2025905.00905.00905.00905.00905.002.84%-
Oct 1, 2025880.00880.00880.00880.00880.00-2.22%32
Sep 30, 2025900.00900.00900.00900.00900.00-2.17%17
Sep 29, 2025920.00920.00920.00920.00920.000.55%36
Sep 26, 2025920.00920.00915.00915.00915.00-6
Sep 25, 2025915.00915.00915.00915.00915.00-1.08%10
Sep 24, 2025925.00925.00925.00925.00925.00-10
Sep 23, 2025925.00925.00925.00925.00925.00-0.54%5
Sep 22, 2025930.00930.00930.00930.00930.00-0.53%5
Sep 19, 2025935.00935.00935.00935.00935.00-5
Sep 18, 2025925.00935.00925.00935.00935.001.08%5
Sep 17, 2025925.00925.00925.00925.00925.000.54%5
Sep 16, 2025920.00920.00920.00920.00920.000.55%5
Sep 15, 2025915.00915.00915.00915.00915.00-5
Sep 12, 2025915.00915.00915.00915.00915.00-5
Sep 11, 2025915.00915.00915.00915.00915.00-0.54%5
Sep 10, 2025910.00920.00910.00920.00920.002.22%5
Sep 9, 2025910.00910.00900.00900.00900.00-1.10%10
Sep 8, 2025910.00910.00910.00910.00910.00-1.09%4
Sep 5, 2025905.00920.00905.00920.00920.00-0.54%4
Sep 4, 2025925.00925.00925.00925.00925.000.54%45
Sep 3, 2025920.00920.00920.00920.00920.00-2.13%45
Sep 2, 2025940.00945.00935.00940.00940.001.08%45
Sep 1, 2025930.00930.00930.00930.00930.001.09%5
Aug 29, 2025925.00925.00920.00920.00920.00-0.54%5
Aug 28, 2025910.00925.00910.00925.00925.00-22
Aug 27, 2025925.00925.00925.00925.00925.001.65%4
Aug 26, 2025910.00910.00910.00910.00910.00-4
Aug 25, 2025910.00910.00910.00910.00910.00-0.55%4
Aug 22, 2025920.00920.00915.00915.00915.00-3.17%4
Aug 21, 2025945.00945.00945.00945.00945.00-5
Aug 20, 2025945.00945.00945.00945.00945.000.53%20
Aug 19, 2025940.00940.00940.00940.00940.00-20
Aug 18, 2025945.00945.00940.00940.00940.00-3.09%20
Aug 15, 2025955.00970.00955.00970.00970.000.52%5
Aug 14, 2025965.00965.00965.00965.00965.002.12%14