KSB SE & Co. KGaA (FRA:KSB3)
Germany · Delayed Price · Currency is EUR 978.00
+4.00 (0.41%)
At close: Nov 27, 2025
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | -0.41% | - |
| Nov 27, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 0.41% | - |
| Nov 26, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 0.21% | - |
| Nov 25, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | -0.82% | - |
| Nov 24, 2025 | 974.00 | 980.00 | 968.00 | 980.00 | 980.00 | 1.03% | 27 |
| Nov 21, 2025 | 958.00 | 970.00 | 958.00 | 970.00 | 970.00 | 0.41% | 4 |
| Nov 20, 2025 | 954.00 | 966.00 | 954.00 | 966.00 | 966.00 | 0.63% | 6 |
| Nov 19, 2025 | 930.00 | 960.00 | 930.00 | 960.00 | 960.00 | 1.05% | 4 |
| Nov 18, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.04% | - |
| Nov 17, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.42% | - |
| Nov 14, 2025 | 980.00 | 980.00 | 956.00 | 956.00 | 956.00 | -2.45% | 31 |
| Nov 13, 2025 | 978.00 | 980.00 | 964.00 | 980.00 | 980.00 | 0.20% | 34 |
| Nov 12, 2025 | 950.00 | 978.00 | 950.00 | 978.00 | 978.00 | 4.71% | 17 |
| Nov 11, 2025 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 1.52% | - |
| Nov 10, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.77% | - |
| Nov 7, 2025 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | -0.88% | - |
| Nov 6, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -0.22% | - |
| Nov 5, 2025 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | -0.22% | - |
| Nov 4, 2025 | 936.00 | 936.00 | 916.00 | 916.00 | 916.00 | -2.55% | 5 |
| Nov 3, 2025 | 904.00 | 940.00 | 904.00 | 940.00 | 940.00 | 6.58% | 10 |
| Oct 31, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - | - |
| Oct 30, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - | - |
| Oct 29, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | -0.23% | - |
| Oct 28, 2025 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | -0.67% | - |
| Oct 27, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.23% | - |
| Oct 24, 2025 | 866.00 | 888.00 | 866.00 | 888.00 | 888.00 | 1.60% | 6 |
| Oct 23, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0.23% | - |
| Oct 22, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 0.69% | - |
| Oct 21, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 2.85% | - |
| Oct 20, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | -0.24% | - |
| Oct 17, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | -0.47% | - |
| Oct 16, 2025 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -1.17% | - |
| Oct 15, 2025 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | -0.46% | - |
| Oct 14, 2025 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 0.47% | 3 |
| Oct 13, 2025 | 852.00 | 858.00 | 852.00 | 858.00 | 858.00 | -0.92% | 5 |
| Oct 10, 2025 | 880.00 | 880.00 | 866.00 | 866.00 | 866.00 | -2.26% | 4 |
| Oct 9, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -0.67% | - |
| Oct 8, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1.36% | 2 |
| Oct 7, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.68% | - |
| Oct 6, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -0.23% | - |
| Oct 3, 2025 | 876.00 | 888.00 | 876.00 | 888.00 | 888.00 | 2.54% | 3 |
| Oct 2, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | -0.69% | - |
| Oct 1, 2025 | 848.00 | 872.00 | 848.00 | 872.00 | 872.00 | 3.07% | - |
| Sep 30, 2025 | 850.00 | 850.00 | 846.00 | 846.00 | 846.00 | -0.70% | 5 |
| Sep 29, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - | - |
| Sep 26, 2025 | 886.00 | 886.00 | 852.00 | 852.00 | 852.00 | -2.74% | 7 |
| Sep 25, 2025 | 884.00 | 886.00 | 876.00 | 876.00 | 876.00 | -1.13% | 9 |
| Sep 24, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -1.77% | - |
| Sep 23, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | - | - |
| Sep 22, 2025 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -1.31% | - |