KSB SE & Co. KGaA (LON:0BQD)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 860.00
+36.00 (4.37%)
At close: Nov 10, 2026
LON:0BQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 838.00 | 888.00 | 838.00 | 860.00 | 860.00 | 4.37% | 1 |
| Nov 9, 2026 | 838.00 | 838.00 | 820.00 | 824.00 | 824.00 | - | - |
| Nov 6, 2026 | 850.00 | 850.00 | 820.00 | 824.00 | 824.00 | -3.06% | 6 |
| Nov 5, 2026 | 836.00 | 850.00 | 820.00 | 850.00 | 850.00 | 1.67% | 5 |
| Nov 4, 2026 | 850.00 | 850.00 | 828.00 | 836.00 | 836.00 | -0.24% | 1 |
| Nov 3, 2026 | 830.00 | 838.00 | 810.00 | 838.00 | 838.00 | 0.48% | 1 |
| Nov 2, 2026 | 806.00 | 834.00 | 806.00 | 834.00 | 834.00 | 2.21% | 1 |
| Oct 30, 2026 | 810.00 | 824.00 | 810.00 | 816.00 | 816.00 | -1.45% | - |
| Oct 29, 2026 | 836.00 | 836.00 | 816.00 | 828.00 | 828.00 | -2.36% | 1 |
| Oct 28, 2026 | 834.00 | 848.00 | 834.00 | 848.00 | 848.00 | 1.68% | - |
| Oct 27, 2026 | 848.00 | 848.00 | 820.00 | 834.00 | 834.00 | -0.48% | - |
| Oct 26, 2026 | 844.00 | 844.00 | 820.00 | 838.00 | 838.00 | 0.24% | 1 |
| Oct 23, 2026 | 852.00 | 852.00 | 828.00 | 836.00 | 836.00 | - | 2 |
| Oct 22, 2026 | 852.00 | 852.00 | 836.00 | 836.00 | 836.00 | -0.95% | - |
| Oct 21, 2026 | 834.00 | 846.00 | 834.00 | 844.00 | 844.00 | -0.94% | - |
| Oct 20, 2026 | 842.00 | 852.00 | 838.00 | 852.00 | 852.00 | 0.24% | 1 |
| Oct 19, 2026 | 848.00 | 850.00 | 830.00 | 850.00 | 850.00 | 2.16% | 5 |
| Oct 16, 2026 | 832.00 | 848.00 | 832.00 | 832.00 | 832.00 | 0.24% | - |
| Oct 15, 2026 | 834.00 | 838.00 | 818.00 | 830.00 | 830.00 | -0.24% | 1 |
| Oct 14, 2026 | 824.00 | 832.00 | 824.00 | 832.00 | 832.00 | -0.48% | - |
| Oct 13, 2026 | 826.00 | 850.00 | 826.00 | 836.00 | 836.00 | 1.21% | - |
| Oct 12, 2026 | 852.00 | 852.00 | 824.00 | 826.00 | 826.00 | -1.43% | 18 |
| Oct 9, 2026 | 840.00 | 874.00 | 816.00 | 838.00 | 838.00 | 0.24% | 21 |
| Oct 8, 2026 | 858.00 | 858.00 | 836.00 | 836.00 | 836.00 | -2.79% | 1 |
| Oct 7, 2026 | 850.00 | 864.00 | 850.00 | 860.00 | 860.00 | 0.23% | - |
| Oct 6, 2026 | 848.00 | 872.00 | 848.00 | 858.00 | 858.00 | - | - |
| Oct 5, 2026 | 880.00 | 880.00 | 852.00 | 858.00 | 858.00 | -1.15% | 1 |
| Oct 2, 2026 | 866.00 | 880.00 | 866.00 | 868.00 | 868.00 | 1.17% | 1 |
| Oct 1, 2026 | 890.00 | 890.00 | 846.00 | 858.00 | 858.00 | -3.16% | 1 |
| Sep 30, 2026 | 872.00 | 890.00 | 868.00 | 886.00 | 886.00 | 1.61% | - |
| Sep 29, 2026 | 888.00 | 888.00 | 872.00 | 872.00 | 872.00 | 1.16% | - |
| Sep 28, 2026 | 874.00 | 896.00 | 862.00 | 862.00 | 862.00 | -2.05% | 1 |
| Sep 25, 2026 | 894.00 | 894.00 | 880.00 | 880.00 | 880.00 | 0.46% | - |
| Sep 24, 2026 | 870.00 | 894.00 | 870.00 | 876.00 | 876.00 | -0.90% | - |
| Sep 23, 2026 | 880.00 | 888.00 | 880.00 | 884.00 | 884.00 | 0.91% | - |
| Sep 22, 2026 | 870.00 | 892.00 | 870.00 | 876.00 | 876.00 | -0.45% | - |
| Sep 21, 2026 | 882.00 | 900.00 | 870.00 | 880.00 | 880.00 | -2.87% | - |
| Sep 18, 2026 | 908.00 | 908.00 | 900.00 | 906.00 | 906.00 | 0.44% | 2 |
| Sep 17, 2026 | 904.00 | 920.00 | 902.00 | 902.00 | 902.00 | -1.31% | - |
| Sep 16, 2026 | 904.00 | 914.00 | 904.00 | 914.00 | 914.00 | 1.11% | - |
| Sep 15, 2026 | 922.00 | 924.00 | 902.00 | 904.00 | 904.00 | -0.66% | 1 |
| Sep 14, 2026 | 938.00 | 938.00 | 910.00 | 910.00 | 910.00 | -2.99% | 4 |
| Sep 11, 2026 | 960.00 | 960.00 | 934.00 | 938.00 | 938.00 | -2.29% | - |
| Sep 10, 2026 | 950.00 | 966.00 | 946.00 | 960.00 | 960.00 | 2.13% | - |
| Sep 9, 2026 | 958.00 | 958.00 | 938.00 | 940.00 | 940.00 | -1.26% | - |
| Sep 8, 2026 | 948.00 | 952.00 | 940.00 | 952.00 | 952.00 | -0.42% | 1 |
| Sep 7, 2026 | 966.00 | 966.00 | 946.00 | 956.00 | 956.00 | -0.21% | - |
| Sep 4, 2026 | 930.00 | 958.00 | 930.00 | 958.00 | 958.00 | 0.42% | - |
| Sep 3, 2026 | 948.00 | 954.00 | 932.00 | 954.00 | 954.00 | -0.63% | 3 |
| Sep 2, 2026 | 946.00 | 960.00 | 932.00 | 960.00 | 960.00 | 1.69% | 1 |