KSB SE & Co. KGaA (FRA:KSB3)
Germany · Delayed Price · Currency is EUR 1,050.00
+35.00 (3.45%)
At close: Jan 9, 2026
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3.45% | 1 |
| Jan 8, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 5.73% | - |
| Jan 7, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1.05% | - |
| Jan 6, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.25% | - |
| Jan 5, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0.42% | - |
| Jan 2, 2026 | 950.00 | 958.00 | 950.00 | 958.00 | 958.00 | 1.05% | 21 |
| Dec 30, 2025 | 942.00 | 948.00 | 942.00 | 948.00 | 948.00 | -1.46% | 6 |
| Dec 29, 2025 | 932.00 | 962.00 | 932.00 | 962.00 | 962.00 | 2.34% | 10 |
| Dec 23, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.21% | - |
| Dec 22, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | -1.26% | - |
| Dec 19, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.06% | 5 |
| Dec 18, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -1.47% | - |
| Dec 17, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | -0.42% | - |
| Dec 16, 2025 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -0.83% | - |
| Dec 15, 2025 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 0.63% | - |
| Dec 12, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -0.21% | - |
| Dec 11, 2025 | 956.00 | 962.00 | 956.00 | 962.00 | 962.00 | - | 5 |
| Dec 10, 2025 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | -0.62% | - |
| Dec 9, 2025 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | -1.22% | - |
| Dec 8, 2025 | 974.00 | 980.00 | 974.00 | 980.00 | 980.00 | 1.87% | 6 |
| Dec 5, 2025 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 2.34% | - |
| Dec 4, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.42% | - |
| Dec 3, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | -1.46% | - |
| Dec 2, 2025 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -2.84% | - |
| Dec 1, 2025 | 1,000.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | 1.23% | 20 |
| 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% | - |