KSB SE & Co. KGaA (FRA:KSB)
Germany · Delayed Price · Currency is EUR 826.00
-4.00 (-0.48%)
Last updated: Oct 23, 2026, 5:37 PM CEST
FRA:KSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | -0.48% | 3 |
| Oct 22, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.24% | - |
| Oct 21, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | -0.48% | - |
| Oct 20, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 1.21% | - |
| Oct 19, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | -0.48% | - |
| Oct 16, 2026 | 814.00 | 830.00 | 814.00 | 830.00 | 830.00 | -0.72% | 3 |
| Oct 15, 2026 | 818.00 | 836.00 | 818.00 | 836.00 | 836.00 | -0.48% | 5 |
| Oct 14, 2026 | 824.00 | 840.00 | 824.00 | 840.00 | 840.00 | 1.20% | 6 |
| Oct 13, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | - |
| Oct 12, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 2.22% | - |
| Oct 9, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -4.92% | - |
| Oct 8, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 0.47% | - |
| Oct 7, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.47% | - |
| Oct 6, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | -0.70% | - |
| Oct 5, 2026 | 872.00 | 872.00 | 860.00 | 860.00 | 860.00 | 0.47% | 6 |
| Oct 2, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | -2.28% | - |
| Oct 1, 2026 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 1.86% | - |
| Sep 30, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.23% | - |
| Sep 29, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | -0.46% | - |
| Sep 28, 2026 | 874.00 | 874.00 | 854.00 | 866.00 | 866.00 | -1.59% | 43 |
| Sep 25, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.23% | - |
| Sep 24, 2026 | 876.00 | 878.00 | 876.00 | 878.00 | 878.00 | -3.09% | 28 |
| Sep 23, 2026 | 878.00 | 906.00 | 878.00 | 906.00 | 906.00 | 1.80% | 1 |
| Sep 22, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.60% | - |
| Sep 21, 2026 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | -1.35% | - |
| 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% | - |