KSB SE & Co. KGaA (FRA:KSB3)
Germany · Delayed Price · Currency is EUR · Preferred Stock827.00
+11.00 (1.35%)
At close: Jul 27, 2026
FRA:KSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.49% | - |
| Jul 9, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.85% | - |
| Jul 8, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -3.86% | - |
| Jul 7, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | -0.58% | - |
| Jul 6, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | -0.81% | - |
| Jul 3, 2026 | 852.00 | 866.00 | 852.00 | 866.00 | 866.00 | 0.35% | 5 |
| Jul 2, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0.58% | - |
| Jul 1, 2026 | 852.00 | 858.00 | 852.00 | 858.00 | 858.00 | 2.51% | 20 |
| Jun 30, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -2.22% | - |
| Jun 29, 2026 | 864.00 | 864.00 | 856.00 | 856.00 | 856.00 | 0.12% | 10 |
| Jun 26, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1.54% | - |
| Jun 25, 2026 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | -1.17% | - |
| Jun 24, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -0.93% | - |
| Jun 23, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.35% | - |
| Jun 22, 2026 | 861.00 | 863.00 | 859.00 | 863.00 | 863.00 | 1.77% | 40 |
| Jun 19, 2026 | 855.00 | 855.00 | 848.00 | 848.00 | 848.00 | -1.62% | 2 |
| Jun 18, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 1.65% | - |
| Jun 17, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0.36% | - |
| Jun 16, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -0.59% | - |
| Jun 15, 2026 | 817.00 | 850.00 | 817.00 | 850.00 | 850.00 | 5.72% | 6 |
| Jun 12, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.50% | - |
| Jun 11, 2026 | 788.00 | 800.00 | 788.00 | 800.00 | 800.00 | 0.50% | 10 |
| Jun 10, 2026 | 795.00 | 797.00 | 793.00 | 796.00 | 796.00 | -1.49% | 111 |
| Jun 9, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 1.76% | - |
| Jun 8, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -3.17% | - |
| Jun 5, 2026 | 812.00 | 820.00 | 812.00 | 820.00 | 820.00 | 3.40% | 2 |
| Jun 4, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -0.88% | 27 |
| 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% | - |