KSB SE & Co. KGaA (FRA:KSB)
Germany · Delayed Price · Currency is EUR 906.00
-16.00 (-1.74%)
Last updated: Jul 21, 2026, 8:00 AM CET
FRA:KSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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 |
| Jul 10, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | -0.44% | - |
| Jul 9, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | -0.65% | - |
| Jul 8, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -4.74% | - |
| Jul 7, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2.32% | - |
| Jul 6, 2026 | 926.00 | 948.00 | 926.00 | 948.00 | 948.00 | 2.38% | 2 |
| Jul 3, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | -0.22% | - |
| Jul 2, 2026 | 912.00 | 928.00 | 912.00 | 928.00 | 928.00 | 2.20% | 5 |
| Jul 1, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | -0.22% | - |
| Jun 30, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -4.21% | - |
| Jun 29, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.84% | 20 |
| Jun 26, 2026 | 936.00 | 958.00 | 936.00 | 958.00 | 958.00 | 3.01% | 1 |
| Jun 25, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -2.72% | - |
| Jun 24, 2026 | 920.00 | 956.00 | 920.00 | 956.00 | 956.00 | 1.27% | 9 |
| Jun 23, 2026 | 896.00 | 944.00 | 896.00 | 944.00 | 944.00 | 7.27% | 10 |
| Jun 22, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.23% | - |
| Jun 19, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -0.68% | - |
| Jun 18, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 0.45% | - |
| Jun 17, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.23% | - |
| Jun 16, 2026 | 874.00 | 882.00 | 874.00 | 882.00 | 882.00 | -0.23% | 2 |
| Jun 15, 2026 | 854.00 | 884.00 | 854.00 | 884.00 | 884.00 | 5.74% | 10 |
| Jun 12, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -0.48% | - |
| Jun 11, 2026 | 848.00 | 848.00 | 840.00 | 840.00 | 840.00 | -2.78% | 5 |
| Jun 10, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | -1.59% | - |
| Jun 9, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 1.39% | - |
| Jun 8, 2026 | 878.00 | 878.00 | 860.00 | 866.00 | 866.00 | -0.46% | 9 |
| Jun 5, 2026 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 54 |
| Jun 4, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.92% | - |
| Jun 3, 2026 | 880.00 | 880.00 | 858.00 | 868.00 | 868.00 | -3.13% | 44 |
| 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% | - |
| 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% | - |