KSB SE & Co. KGaA (FRA:KSB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock800.00
-39.00 (-4.65%)
At close: Jun 3, 2026
FRA:KSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -4.65% | 27 |
| Jun 2, 2026 | 834.00 | 839.00 | 834.00 | 839.00 | 839.00 | -2.44% | 27 |
| Jun 1, 2026 | 876.00 | 876.00 | 860.00 | 860.00 | 860.00 | 0.70% | 7 |
| May 29, 2026 | 849.00 | 854.00 | 849.00 | 854.00 | 854.00 | 0.47% | 3 |
| May 28, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.47% | - |
| May 27, 2026 | 822.00 | 854.00 | 822.00 | 854.00 | 854.00 | 2.28% | 18 |
| May 26, 2026 | 850.00 | 850.00 | 829.00 | 835.00 | 835.00 | -2.00% | 47 |
| May 25, 2026 | 790.00 | 852.00 | 790.00 | 852.00 | 852.00 | 5.32% | 74 |
| May 22, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -0.86% | - |
| May 21, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 1.62% | - |
| May 20, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | -1.95% | - |
| May 19, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 3.80% | - |
| May 18, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | -0.13% | - |
| May 15, 2026 | 791.00 | 791.00 | 786.00 | 790.00 | 790.00 | -1.50% | 14 |
| May 14, 2026 | 799.00 | 802.00 | 799.00 | 802.00 | 802.00 | 0.25% | 15 |
| May 13, 2026 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2.56% | 7 |
| May 12, 2026 | 801.00 | 801.00 | 780.00 | 780.00 | 780.00 | -3.94% | 54 |
| May 11, 2026 | 811.00 | 812.00 | 806.00 | 812.00 | 812.00 | -1.58% | 11 |
| May 8, 2026 | 851.00 | 851.00 | 825.00 | 825.00 | 825.00 | -4.98% | 30 |
| May 7, 2026 | 898.00 | 898.00 | 895.00 | 895.00 | 868.24 | 0.34% | 20 |
| May 6, 2026 | 878.00 | 892.00 | 877.00 | 892.00 | 865.33 | 0.34% | 20 |
| May 5, 2026 | 959.00 | 959.00 | 883.00 | 889.00 | 862.42 | -8.73% | 97 |
| May 4, 2026 | 961.00 | 974.00 | 961.00 | 974.00 | 944.88 | 1.56% | 20 |
| Apr 30, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 930.33 | 1.37% | 10 |
| Apr 29, 2026 | 953.00 | 954.00 | 946.00 | 946.00 | 917.72 | -2.37% | 57 |
| Apr 28, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 940.03 | -3.10% | 6 |
| Apr 27, 2026 | 978.00 | 1,000.00 | 978.00 | 1,000.00 | 970.10 | 0.30% | 30 |
| Apr 24, 2026 | 1,018.00 | 1,018.00 | 987.00 | 997.00 | 967.19 | -1.68% | 160 |
| Apr 23, 2026 | 1,018.00 | 1,018.00 | 1,014.00 | 1,014.00 | 983.68 | -2.69% | 3 |
| Apr 22, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,010.84 | - | - |
| Apr 21, 2026 | 1,060.00 | 1,060.00 | 1,042.00 | 1,042.00 | 1,010.84 | -2.25% | 1 |
| Apr 20, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,034.13 | - | - |
| Apr 17, 2026 | 1,056.00 | 1,066.00 | 1,056.00 | 1,066.00 | 1,034.13 | 1.33% | 2 |
| Apr 16, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,020.55 | -1.68% | - |
| Apr 15, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,038.01 | 0.38% | - |
| Apr 14, 2026 | 1,036.00 | 1,066.00 | 1,036.00 | 1,066.00 | 1,034.13 | 3.09% | 63 |
| Apr 13, 2026 | 996.00 | 1,034.00 | 996.00 | 1,034.00 | 1,003.08 | 1.77% | 52 |
| Apr 10, 2026 | 992.00 | 1,016.00 | 992.00 | 1,016.00 | 985.62 | 0.99% | 2 |
| Apr 9, 2026 | 1,026.00 | 1,026.00 | 988.00 | 1,006.00 | 975.92 | -1.57% | 21 |
| Apr 8, 2026 | 975.00 | 1,022.00 | 975.00 | 1,022.00 | 991.44 | 9.19% | 9 |
| Apr 7, 2026 | 970.00 | 970.00 | 936.00 | 936.00 | 908.01 | -1.06% | 13 |
| Apr 2, 2026 | 954.00 | 954.00 | 946.00 | 946.00 | 917.72 | 0.64% | 50 |
| Apr 1, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 911.89 | 3.98% | 10 |
| Mar 31, 2026 | 904.00 | 912.00 | 904.00 | 904.00 | 876.97 | -0.66% | 51 |
| Mar 30, 2026 | 900.00 | 920.00 | 900.00 | 910.00 | 882.79 | 2.25% | 27 |
| Mar 27, 2026 | 984.00 | 984.00 | 890.00 | 890.00 | 863.39 | -11.44% | 82 |
| Mar 26, 2026 | 1,175.00 | 1,175.00 | 1,005.00 | 1,005.00 | 974.95 | -14.83% | 15 |
| Mar 25, 2026 | 1,155.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,144.72 | - | 5 |
| Mar 24, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,144.72 | 3.51% | - |
| Mar 23, 2026 | 1,125.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,105.91 | -2.15% | 4 |