KSB SE & Co. KGaA (LON:0BQD)
London · Delayed Price · Currency is GBP · Price in EUR 868.00
-4.00 (-0.46%)
At close: Jun 4, 2026
LON:0BQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 876.00 | 876.00 | 860.00 | 876.00 | 876.00 | 0.92% | 1 |
| Jun 4, 2026 | 866.00 | 898.00 | 850.00 | 868.00 | 868.00 | -0.46% | 11 |
| Jun 3, 2026 | 898.00 | 898.00 | 860.00 | 872.00 | 872.00 | -3.11% | 18 |
| Jun 2, 2026 | 896.00 | 900.00 | 874.00 | 900.00 | 900.00 | 4.65% | 17 |
| Jun 1, 2026 | 928.00 | 962.00 | 860.00 | 860.00 | 860.00 | -8.70% | 34 |
| May 29, 2026 | 912.00 | 946.00 | 910.00 | 942.00 | 942.00 | 0.43% | 13 |
| May 28, 2026 | 922.00 | 946.00 | 922.00 | 938.00 | 938.00 | -1.47% | 17 |
| May 27, 2026 | 880.00 | 954.00 | 880.00 | 952.00 | 952.00 | 6.25% | 49 |
| May 26, 2026 | 900.00 | 900.00 | 894.00 | 896.00 | 896.00 | 0.22% | 1 |
| May 25, 2026 | 898.00 | 898.00 | 894.00 | 894.00 | 894.00 | 1.36% | 32 |
| May 22, 2026 | 884.00 | 884.00 | 872.00 | 882.00 | 882.00 | 0.46% | 8 |
| May 21, 2026 | 888.00 | 898.00 | 872.00 | 878.00 | 878.00 | 0.69% | 20 |
| May 20, 2026 | 902.00 | 908.00 | 862.00 | 872.00 | 872.00 | -3.11% | 60 |
| May 19, 2026 | 936.00 | 936.00 | 886.00 | 900.00 | 900.00 | -1.75% | 62 |
| May 18, 2026 | 868.00 | 924.00 | 844.00 | 916.00 | 916.00 | 6.76% | 222 |
| May 15, 2026 | 846.00 | 864.00 | 846.00 | 858.00 | 858.00 | 0.47% | 1 |
| May 14, 2026 | 848.00 | 866.00 | 848.00 | 854.00 | 854.00 | 0.71% | - |
| May 13, 2026 | 850.00 | 850.00 | 848.00 | 848.00 | 848.00 | 0.47% | 1 |
| May 12, 2026 | 842.00 | 844.00 | 836.00 | 844.00 | 844.00 | 0.24% | 3 |
| May 11, 2026 | 858.00 | 872.00 | 840.00 | 842.00 | 842.00 | -4.32% | 4 |
| May 8, 2026 | 896.00 | 896.00 | 846.00 | 880.00 | 880.00 | -2.17% | 14 |
| May 7, 2026 | 926.00 | 938.00 | 926.00 | 926.00 | 899.50 | 0.43% | 6 |
| May 6, 2026 | 908.00 | 922.00 | 908.00 | 922.00 | 895.61 | 1.32% | 2 |
| May 5, 2026 | 992.00 | 992.00 | 910.00 | 910.00 | 883.96 | -11.22% | 3 |
| May 4, 2026 | 1,000.00 | 1,025.00 | 992.00 | 1,025.00 | 995.67 | 3.74% | 5 |
| Apr 30, 2026 | 986.00 | 988.00 | 978.00 | 988.00 | 959.73 | 0.41% | - |
| Apr 29, 2026 | 972.00 | 984.00 | 972.00 | 984.00 | 955.84 | 0.61% | 3 |
| Apr 28, 2026 | 994.00 | 994.00 | 976.00 | 978.00 | 950.01 | -2.00% | 1 |
| Apr 27, 2026 | 992.00 | 1,010.00 | 984.00 | 998.00 | 969.44 | 0.81% | 1 |
| Apr 24, 2026 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 961.67 | -5.26% | 10 |
| Apr 23, 2026 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,015.09 | -0.95% | - |
| Apr 22, 2026 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,024.81 | -2.31% | 4 |
| Apr 21, 2026 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,049.09 | - | 2 |
| Apr 20, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,080.00 | 1,049.09 | 0.47% | 1 |
| Apr 17, 2026 | 1,090.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,044.24 | -4.44% | 8 |
| Apr 16, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,092.81 | 2.74% | 1 |
| Apr 15, 2026 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,063.66 | 2.34% | 2 |
| Apr 14, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,039.38 | 1.90% | 2 |
| Apr 13, 2026 | 1,065.00 | 1,065.00 | 1,020.00 | 1,050.00 | 1,019.95 | -0.94% | 2 |
| Apr 10, 2026 | 1,055.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,029.67 | 0.95% | 16 |
| Apr 9, 2026 | 1,080.00 | 1,080.00 | 1,035.00 | 1,050.00 | 1,019.95 | -4.11% | 3 |
| Apr 8, 2026 | 1,070.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,063.66 | 10.16% | 3 |
| Apr 7, 2026 | 1,030.00 | 1,030.00 | 994.00 | 994.00 | 965.55 | -1.58% | 5 |
| Apr 2, 2026 | 990.00 | 1,010.00 | 980.00 | 1,010.00 | 981.10 | 1.00% | 52 |
| Apr 1, 2026 | 990.00 | 1,020.00 | 985.00 | 1,000.00 | 971.38 | 3.63% | 2 |
| Mar 31, 2026 | 960.00 | 970.00 | 960.00 | 965.00 | 937.38 | -1.53% | 6 |
| Mar 30, 2026 | 985.00 | 985.00 | 935.00 | 980.00 | 951.95 | 0.51% | 2 |
| Mar 27, 2026 | 975.00 | 975.00 | 960.00 | 975.00 | 947.10 | -5.34% | 4 |
| Mar 26, 2026 | 1,110.00 | 1,110.00 | 1,020.00 | 1,030.00 | 1,000.52 | -9.65% | 58 |
| Mar 25, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,107.38 | -1.72% | 30 |