KSB SE & Co. KGaA (FRA:KSB)
Germany · Delayed Price · Currency is EUR 1,020.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - | - |
| Apr 23, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.32% | 7 |
| Apr 22, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.65% | 11 |
| Apr 21, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.86% | 1 |
| Apr 20, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.47% | 4 |
| Apr 17, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | 7 |
| Apr 16, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 3 |
| Apr 15, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1.38% | 5 |
| Apr 14, 2026 | 1,040.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,085.00 | 4.33% | 10 |
| Apr 13, 2026 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.89% | 2 |
| Apr 10, 2026 | 1,025.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | -0.93% | 6 |
| Apr 9, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | - |
| Apr 8, 2026 | 992.00 | 1,090.00 | 992.00 | 1,090.00 | 1,090.00 | 9.44% | 4 |
| Apr 7, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | -2.35% | - |
| Apr 2, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.99% | - |
| Apr 1, 2026 | 965.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | 5.76% | 6 |
| Mar 31, 2026 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -1.55% | 8 |
| Mar 30, 2026 | 950.00 | 980.00 | 950.00 | 970.00 | 970.00 | 2.11% | 16 |
| 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% | - |