KSB SE & Co. KGaA (FRA:KSB)
Germany · Delayed Price · Currency is EUR 888.00
-20.00 (-2.20%)
At close: Sep 18, 2026
FRA:KSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 898.00 | 898.00 | 888.00 | 888.00 | 888.00 | -2.20% | 2 |
| Sep 17, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 1.11% | - |
| Sep 16, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0.22% | - |
| Sep 15, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | -3.03% | - |
| Sep 14, 2026 | 928.00 | 928.00 | 924.00 | 924.00 | 924.00 | -1.28% | 15 |
| Sep 11, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | -0.64% | - |
| Sep 10, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 0.43% | - |
| Sep 9, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | -1.68% | - |
| Sep 8, 2026 | 942.00 | 954.00 | 942.00 | 954.00 | 954.00 | -0.83% | 5 |
| Sep 7, 2026 | 934.00 | 962.00 | 934.00 | 962.00 | 962.00 | 3.22% | 9 |
| Sep 4, 2026 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | -0.43% | - |
| Sep 3, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | -0.64% | - |
| Sep 2, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 1.29% | - |
| Sep 1, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Aug 31, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.43% | - |
| Aug 28, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - | - |
| Aug 27, 2026 | 922.00 | 926.00 | 922.00 | 926.00 | 926.00 | 0.87% | 4 |
| Aug 26, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | -2.96% | - |
| Aug 25, 2026 | 938.00 | 946.00 | 938.00 | 946.00 | 946.00 | 3.73% | 1 |
| Aug 24, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | - |
| Aug 21, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -2.36% | - |
| Aug 20, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | -0.64% | - |
| Aug 19, 2026 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 0.64% | 5 |
| Aug 18, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | -1.48% | - |
| Aug 17, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0.64% | - |
| Aug 14, 2026 | 948.00 | 948.00 | 942.00 | 942.00 | 942.00 | -2.28% | 20 |
| Aug 13, 2026 | 950.00 | 964.00 | 950.00 | 964.00 | 964.00 | 1.47% | 5 |
| Aug 12, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.06% | - |
| Aug 11, 2026 | 942.00 | 942.00 | 940.00 | 940.00 | 940.00 | - | - |
| Aug 10, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -2.08% | - |
| Aug 7, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -0.83% | - |
| Aug 6, 2026 | 952.00 | 968.00 | 952.00 | 968.00 | 968.00 | 1.89% | 3 |
| Aug 5, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3.71% | - |
| Aug 4, 2026 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | -3.58% | - |
| Aug 3, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.85% | - |
| Jul 31, 2026 | 908.00 | 942.00 | 908.00 | 942.00 | 942.00 | 0.86% | 25 |
| Jul 30, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 0.65% | - |
| Jul 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0.43% | - |
| Jul 28, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -0.86% | - |
| Jul 27, 2026 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 0.65% | - |
| Jul 24, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | -1.91% | - |
| Jul 23, 2026 | 906.00 | 944.00 | 906.00 | 944.00 | 944.00 | 1.07% | 10 |
| Jul 22, 2026 | 932.00 | 934.00 | 930.00 | 934.00 | 934.00 | 3.09% | 38 |
| Jul 21, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -1.74% | - |
| Jul 20, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -1.07% | - |
| Jul 17, 2026 | 942.00 | 942.00 | 932.00 | 932.00 | 932.00 | -1.06% | 36 |
| Jul 16, 2026 | 938.00 | 942.00 | 938.00 | 942.00 | 942.00 | 1.73% | 4 |
| Jul 15, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 1.76% | - |
| Jul 14, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -4.41% | - |
| Jul 13, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 4.16% | 1 |