KSB SE & Co. KGaA (FRA:KSB3)
Germany · Delayed Price · Currency is EUR 874.00
+2.00 (0.23%)
At close: Oct 23, 2025
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 19, 2025 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 2.70% | - |
| Sep 18, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.68% | - |
| Sep 17, 2025 | 898.00 | 898.00 | 884.00 | 884.00 | 884.00 | -0.45% | 95 |
| Sep 16, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 0.91% | - |
| Sep 15, 2025 | 888.00 | 888.00 | 880.00 | 880.00 | 880.00 | 0.46% | 5 |
| Sep 12, 2025 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 0.23% | - |
| Sep 11, 2025 | 864.00 | 874.00 | 864.00 | 874.00 | 874.00 | 0.69% | 5 |
| Sep 10, 2025 | 866.00 | 868.00 | 866.00 | 868.00 | 868.00 | - | 3 |
| Sep 9, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 3.83% | - |
| Sep 8, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -0.24% | - |
| Sep 5, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | -0.48% | - |
| Sep 4, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 2.68% | - |
| Sep 3, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -5.53% | - |
| Sep 2, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -0.69% | - |
| Sep 1, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | -0.68% | - |
| Aug 29, 2025 | 872.00 | 880.00 | 872.00 | 880.00 | 880.00 | 2.09% | 1 |
| Aug 28, 2025 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | -1.82% | - |
| Aug 27, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.69% | - |
| Aug 26, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - | - |
| Aug 25, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 0.69% | - |
| Aug 22, 2025 | 868.00 | 868.00 | 866.00 | 866.00 | 866.00 | -0.92% | 2 |
| Aug 21, 2025 | 886.00 | 886.00 | 874.00 | 874.00 | 874.00 | -1.35% | 12 |
| Aug 20, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | - |
| Aug 19, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | 11 |
| Aug 18, 2025 | 904.00 | 904.00 | 886.00 | 886.00 | 886.00 | -2.64% | 2 |
| Aug 15, 2025 | 904.00 | 910.00 | 904.00 | 910.00 | 910.00 | -0.66% | 3 |
| Aug 14, 2025 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | -0.87% | - |