KSB SE & Co. KGaA (FRA:KSB3)
Germany · Delayed Price · Currency is EUR 780.00
-25.00 (-3.11%)
At close: Oct 23, 2026
FRA:KSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 783.00 | 783.00 | 780.00 | 780.00 | 780.00 | -3.11% | 5 |
| Oct 22, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.75% | - |
| Oct 21, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.25% | - |
| Oct 20, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -0.12% | - |
| Oct 19, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 1.01% | - |
| Oct 16, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -1.00% | - |
| Oct 15, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 1.01% | - |
| Oct 14, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -0.63% | - |
| Oct 13, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.87% | - |
| Oct 12, 2026 | 804.00 | 806.00 | 804.00 | 806.00 | 806.00 | 0.88% | 3 |
| Oct 9, 2026 | 780.00 | 799.00 | 780.00 | 799.00 | 799.00 | 0.50% | 40 |
| Oct 8, 2026 | 814.00 | 814.00 | 795.00 | 795.00 | 795.00 | -3.05% | 4 |
| Oct 7, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.12% | - |
| Oct 6, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | - | - |
| Oct 5, 2026 | 812.00 | 823.00 | 812.00 | 821.00 | 821.00 | -1.68% | 12 |
| Oct 2, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.46% | - |
| Oct 1, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 0.12% | - |
| Sep 30, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0.98% | - |
| Sep 29, 2026 | 810.00 | 814.00 | 810.00 | 814.00 | 814.00 | 0.49% | - |
| Sep 28, 2026 | 812.00 | 812.00 | 808.00 | 810.00 | 810.00 | -1.70% | 134 |
| Sep 25, 2026 | 818.00 | 825.00 | 818.00 | 824.00 | 824.00 | 2.11% | 15 |
| Sep 24, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | -0.49% | 1 |
| Sep 23, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -0.12% | - |
| Sep 22, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -0.12% | - |
| Sep 21, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | -2.17% | - |
| 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 |