KSB SE & Co. KGaA (FRA:KSB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock831.00
-10.00 (-1.19%)
At close: Sep 18, 2026
FRA:KSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | -1.19% | - |
| Sep 17, 2026 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 0.36% | - |
| Sep 16, 2026 | 825.00 | 838.00 | 825.00 | 838.00 | 838.00 | 2.70% | 10 |
| Sep 15, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 0.62% | - |
| Sep 14, 2026 | 836.00 | 836.00 | 811.00 | 811.00 | 811.00 | -4.92% | 20 |
| Sep 11, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0.12% | - |
| Sep 10, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 0.12% | - |
| Sep 9, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | -1.05% | - |
| Sep 8, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1.42% | - |
| Sep 7, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -0.70% | - |
| Sep 4, 2026 | 856.00 | 856.00 | 854.00 | 854.00 | 854.00 | 0.83% | 5 |
| Sep 3, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | -0.24% | - |
| Sep 2, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | -0.82% | - |
| Sep 1, 2026 | 876.00 | 876.00 | 854.00 | 856.00 | 856.00 | -3.82% | 19 |
| Aug 31, 2026 | 884.00 | 890.00 | 884.00 | 890.00 | 890.00 | -1.00% | 10 |
| Aug 28, 2026 | 877.00 | 899.00 | 877.00 | 899.00 | 899.00 | 1.93% | 23 |
| Aug 27, 2026 | 856.00 | 887.00 | 856.00 | 882.00 | 882.00 | 6.39% | 28 |
| Aug 26, 2026 | 823.00 | 829.00 | 823.00 | 829.00 | 829.00 | -0.48% | 6 |
| Aug 25, 2026 | 820.00 | 833.00 | 820.00 | 833.00 | 833.00 | 1.22% | 2 |
| Aug 24, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 0.73% | - |
| Aug 21, 2026 | 814.00 | 817.00 | 814.00 | 817.00 | 817.00 | 0.12% | 4 |
| Aug 20, 2026 | 815.00 | 816.00 | 815.00 | 816.00 | 816.00 | 0.25% | 25 |
| Aug 19, 2026 | 815.00 | 815.00 | 814.00 | 814.00 | 814.00 | -2.05% | 10 |
| Aug 18, 2026 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | -2.24% | - |
| Aug 17, 2026 | 867.00 | 867.00 | 850.00 | 850.00 | 850.00 | -2.30% | 1 |
| Aug 14, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 1.99% | - |
| Aug 13, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | -3.51% | - |
| Aug 12, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | -0.90% | - |
| Aug 11, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | -2.30% | 40 |
| Aug 10, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 1.78% | 40 |
| Aug 7, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 3.34% | - |
| Aug 6, 2026 | 844.00 | 868.00 | 844.00 | 868.00 | 868.00 | 0.58% | 10 |
| Aug 5, 2026 | 862.00 | 863.00 | 862.00 | 863.00 | 863.00 | -0.46% | 5 |
| Aug 4, 2026 | 847.00 | 867.00 | 847.00 | 867.00 | 867.00 | 2.85% | 17 |
| Aug 3, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0.36% | - |
| Jul 31, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.33% | - |
| Jul 30, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 1.59% | - |
| Jul 29, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -1.81% | - |
| Jul 28, 2026 | 824.00 | 831.00 | 824.00 | 831.00 | 831.00 | 0.48% | 1 |
| Jul 27, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 1.35% | - |
| Jul 24, 2026 | 807.00 | 816.00 | 807.00 | 816.00 | 816.00 | 1.12% | 4 |
| Jul 23, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 3.33% | - |
| Jul 22, 2026 | 810.00 | 810.00 | 780.00 | 781.00 | 781.00 | -3.34% | 4 |
| Jul 21, 2026 | 797.00 | 808.00 | 797.00 | 808.00 | 808.00 | -0.37% | 10 |
| Jul 20, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 1.63% | 4 |
| Jul 17, 2026 | 801.00 | 801.00 | 789.00 | 798.00 | 798.00 | -1.85% | 25 |
| Jul 16, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 1.12% | - |
| Jul 15, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | -0.62% | - |
| Jul 14, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -0.12% | - |
| Jul 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |