KSB SE & Co. KGaA (FRA:KSB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock890.00
-115.00 (-11.44%)
At close: Mar 27, 2026
FRA:KSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 984.00 | 984.00 | 890.00 | 890.00 | 890.00 | -11.44% | 82 |
| Mar 26, 2026 | 1,175.00 | 1,175.00 | 1,005.00 | 1,005.00 | 1,005.00 | -14.83% | 15 |
| Mar 25, 2026 | 1,155.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | - | 5 |
| Mar 24, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 3.51% | - |
| Mar 23, 2026 | 1,125.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,140.00 | -2.15% | 4 |
| Mar 20, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | - |
| Mar 19, 2026 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,165.00 | -5.28% | 5 |
| Mar 18, 2026 | 1,265.00 | 1,265.00 | 1,210.00 | 1,230.00 | 1,230.00 | -1.20% | 202 |
| Mar 17, 2026 | 1,180.00 | 1,245.00 | 1,180.00 | 1,245.00 | 1,245.00 | 3.32% | 18 |
| Mar 16, 2026 | 1,155.00 | 1,205.00 | 1,155.00 | 1,205.00 | 1,205.00 | 5.24% | 18 |
| Mar 13, 2026 | 1,130.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | -1.29% | 18 |
| Mar 12, 2026 | 1,135.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 0.87% | 10 |
| Mar 11, 2026 | 1,060.00 | 1,150.00 | 1,060.00 | 1,150.00 | 1,150.00 | 6.98% | 4 |
| Mar 10, 2026 | 1,025.00 | 1,075.00 | 1,025.00 | 1,075.00 | 1,075.00 | 8.81% | 11 |
| Mar 9, 2026 | 1,020.00 | 1,020.00 | 988.00 | 988.00 | 988.00 | -5.45% | 5 |
| Mar 6, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.42% | - |
| Mar 5, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.92% | - |
| Mar 4, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | - |
| Mar 3, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.96% | - |
| Mar 2, 2026 | 1,070.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | -5.00% | 5 |
| Feb 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.85% | - |
| Feb 26, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.93% | - |
| Feb 25, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | - |
| Feb 24, 2026 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 1.88% | 9 |
| Feb 23, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | - |
| Feb 20, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | 2 |
| Feb 19, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 18, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 17, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 2 |
| Feb 16, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.23% | - |
| Feb 13, 2026 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.88% | 3 |
| Feb 12, 2026 | 1,115.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | -3.83% | 10 |
| Feb 11, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 3.98% | - |
| Feb 10, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.80% | - |
| Feb 9, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 6.22% | - |
| Feb 6, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.79% | - |
| Feb 5, 2026 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | -5.70% | 30 |
| Feb 4, 2026 | 1,115.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 1.79% | 30 |
| Feb 3, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.36% | 27 |
| Feb 2, 2026 | 1,075.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,105.00 | 1.84% | 7 |
| Jan 30, 2026 | 1,085.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.46% | 2 |
| Jan 29, 2026 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.93% | 13 |
| Jan 28, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.94% | - |
| Jan 27, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jan 26, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.95% | 1 |
| Jan 23, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2.44% | - |
| Jan 22, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.49% | - |
| Jan 21, 2026 | 968.00 | 1,020.00 | 968.00 | 1,020.00 | 1,020.00 | - | 17 |
| Jan 20, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1.49% | - |
| Jan 19, 2026 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | -2.90% | 2 |