KSB SE & Co. KGaA (FRA:KSB)
Germany · Delayed Price · Currency is EUR 868.00
-28.00 (-3.13%)
Last updated: Jun 3, 2026, 4:30 PM CET
FRA:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | - | -1.79% | - |
| Jun 2, 2026 | 876.00 | 896.00 | 876.00 | 896.00 | 896.00 | -2.82% | 5 |
| Jun 1, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | - | - |
| May 29, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | - | - |
| May 28, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 1.10% | - |
| May 27, 2026 | 888.00 | 912.00 | 888.00 | 912.00 | 912.00 | 1.56% | 36 |
| May 26, 2026 | 888.00 | 898.00 | 888.00 | 898.00 | 898.00 | 2.98% | 5 |
| May 25, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | -3.96% | - |
| May 22, 2026 | 866.00 | 908.00 | 866.00 | 908.00 | 908.00 | 4.13% | 5 |
| May 21, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | -1.80% | - |
| May 20, 2026 | 904.00 | 904.00 | 888.00 | 888.00 | 888.00 | -3.48% | 3 |
| May 19, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.88% | 5 |
| May 18, 2026 | 842.00 | 912.00 | 842.00 | 912.00 | 912.00 | 8.83% | 5 |
| May 15, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | -2.78% | - |
| May 14, 2026 | 836.00 | 862.00 | 836.00 | 862.00 | 862.00 | 3.11% | 5 |
| May 13, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -0.24% | - |
| May 12, 2026 | 834.00 | 838.00 | 834.00 | 838.00 | 838.00 | -0.95% | 1 |
| May 11, 2026 | 860.00 | 860.00 | 846.00 | 846.00 | 846.00 | -4.08% | 22 |
| May 8, 2026 | 872.00 | 882.00 | 872.00 | 882.00 | 882.00 | -0.64% | 27 |
| May 7, 2026 | 914.00 | 934.00 | 914.00 | 914.00 | 887.67 | 0.88% | 4 |
| May 6, 2026 | 892.00 | 906.00 | 892.00 | 906.00 | 879.90 | 0.22% | 10 |
| May 5, 2026 | 984.00 | 984.00 | 888.00 | 904.00 | 877.96 | -6.61% | 18 |
| May 4, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 940.12 | 0.83% | - |
| Apr 30, 2026 | 974.00 | 974.00 | 960.00 | 960.00 | 932.35 | -1.44% | 2 |
| Apr 29, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 945.94 | -1.02% | - |
| Apr 28, 2026 | 984.00 | 984.00 | 984.00 | 984.00 | 955.66 | 1.23% | - |
| Apr 27, 2026 | 972.00 | 972.00 | 972.00 | 972.00 | 944.00 | -0.82% | - |
| Apr 24, 2026 | 1,020.00 | 1,020.00 | 980.00 | 980.00 | 951.77 | -3.92% | 222 |
| Apr 23, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 990.62 | -3.32% | 7 |
| Apr 22, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,024.61 | -3.65% | 11 |
| Apr 21, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,063.46 | 1.86% | 1 |
| Apr 20, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,044.04 | 0.47% | 4 |
| Apr 17, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,039.18 | -2.73% | 7 |
| Apr 16, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,068.32 | - | 3 |
| Apr 15, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,068.32 | 1.38% | 5 |
| Apr 14, 2026 | 1,040.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,053.75 | 4.33% | 10 |
| Apr 13, 2026 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,010.04 | -1.89% | 2 |
| Apr 10, 2026 | 1,025.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,029.47 | -0.93% | 6 |
| Apr 9, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,039.18 | -1.83% | - |
| Apr 8, 2026 | 992.00 | 1,090.00 | 992.00 | 1,090.00 | 1,058.60 | 9.44% | 4 |
| Apr 7, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 967.31 | -2.35% | - |
| Apr 2, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 990.62 | 0.99% | - |
| Apr 1, 2026 | 965.00 | 1,010.00 | 965.00 | 1,010.00 | 980.91 | 5.76% | 6 |
| Mar 31, 2026 | 960.00 | 960.00 | 955.00 | 955.00 | 927.49 | -1.55% | 8 |
| Mar 30, 2026 | 950.00 | 980.00 | 950.00 | 970.00 | 942.06 | 2.11% | 16 |
| Mar 27, 2026 | 1,020.00 | 1,020.00 | 950.00 | 950.00 | 922.64 | -10.38% | 22 |
| Mar 26, 2026 | 1,160.00 | 1,160.00 | 1,060.00 | 1,060.00 | 1,029.47 | -7.83% | 20 |
| Mar 25, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,116.88 | -1.71% | - |
| Mar 24, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,136.30 | 5.41% | 2 |
| Mar 23, 2026 | 1,190.00 | 1,190.00 | 1,110.00 | 1,110.00 | 1,078.03 | -10.48% | 13 |