KSB SE & Co. KGaA (LON:0BQD)
London · Delayed Price · Currency is GBP · Price in EUR 952.00
-4.00 (-0.42%)
At close: Aug 12, 2026
LON:0BQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 940.00 | 974.00 | 940.00 | 956.00 | 956.00 | 2.36% | 1 |
| Aug 10, 2026 | 970.00 | 978.00 | 934.00 | 934.00 | 934.00 | -3.51% | 2 |
| Aug 7, 2026 | 986.00 | 986.00 | 942.00 | 968.00 | 968.00 | 0.83% | 1 |
| Aug 6, 2026 | 978.00 | 990.00 | 930.00 | 960.00 | 960.00 | -2.08% | 1 |
| Aug 5, 2026 | 948.00 | 990.00 | 948.00 | 980.44 | 980.44 | 2.13% | 16 |
| Aug 4, 2026 | 922.00 | 978.00 | 922.00 | 960.00 | 960.00 | 0.84% | 1 |
| Aug 3, 2026 | 958.00 | 980.00 | 946.00 | 952.00 | 952.00 | -0.83% | 2 |
| Jul 31, 2026 | 934.00 | 960.00 | 932.00 | 960.00 | 960.00 | 2.78% | - |
| Jul 30, 2026 | 920.00 | 940.00 | 920.00 | 934.00 | 934.00 | 0.86% | - |
| Jul 29, 2026 | 954.00 | 954.00 | 926.00 | 926.00 | 926.00 | -2.32% | 6 |
| Jul 28, 2026 | 954.00 | 960.00 | 934.00 | 948.00 | 948.00 | 1.72% | 2 |
| Jul 27, 2026 | 922.00 | 960.00 | 920.00 | 932.00 | 932.00 | -1.69% | 1 |
| Jul 24, 2026 | 948.00 | 952.00 | 924.00 | 948.00 | 948.00 | 2.60% | 5 |
| Jul 23, 2026 | 940.00 | 946.00 | 924.00 | 924.00 | 924.00 | -0.43% | 3 |
| Jul 22, 2026 | 948.00 | 948.00 | 916.00 | 928.00 | 928.00 | - | 1 |
| Jul 21, 2026 | 910.00 | 930.00 | 910.00 | 928.00 | 928.00 | 2.88% | 4 |
| Jul 20, 2026 | 946.00 | 948.00 | 900.00 | 902.00 | 902.00 | -4.85% | 8 |
| Jul 17, 2026 | 950.00 | 964.00 | 934.00 | 948.00 | 948.00 | 0.21% | 6 |
| Jul 16, 2026 | 942.00 | 956.00 | 942.00 | 946.00 | 946.00 | 0.42% | 10 |
| Jul 15, 2026 | 950.00 | 950.00 | 922.00 | 942.00 | 942.00 | 1.95% | 3 |
| Jul 14, 2026 | 916.00 | 940.00 | 914.00 | 924.00 | 924.00 | -1.28% | 1 |
| Jul 13, 2026 | 932.00 | 940.00 | 920.00 | 936.00 | 936.00 | -0.43% | - |
| Jul 10, 2026 | 916.00 | 940.00 | 916.00 | 940.00 | 940.00 | 2.17% | - |
| Jul 9, 2026 | 890.00 | 938.00 | 890.00 | 920.00 | 920.00 | - | 2 |
| Jul 8, 2026 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | -1.71% | 4 |
| Jul 7, 2026 | 982.00 | 984.00 | 936.00 | 936.00 | 936.00 | -4.49% | 15 |
| Jul 6, 2026 | 950.00 | 980.00 | 946.00 | 980.00 | 980.00 | 3.16% | 6 |
| Jul 3, 2026 | 936.00 | 950.00 | 936.00 | 950.00 | 950.00 | 2.15% | 15 |
| Jul 2, 2026 | 940.00 | 940.00 | 918.00 | 930.00 | 930.00 | 1.31% | 4 |
| Jul 1, 2026 | 936.00 | 936.00 | 914.00 | 918.00 | 918.00 | -0.43% | 1 |
| Jun 30, 2026 | 918.00 | 930.00 | 912.00 | 922.00 | 922.00 | 0.88% | 17 |
| Jun 29, 2026 | 940.00 | 940.00 | 914.00 | 914.00 | 914.00 | -4.59% | - |
| Jun 26, 2026 | 960.00 | 960.00 | 956.00 | 958.00 | 958.00 | 1.70% | 2 |
| Jun 25, 2026 | 956.00 | 958.00 | 940.00 | 942.00 | 942.00 | -1.67% | 17 |
| Jun 24, 2026 | 950.00 | 960.00 | 914.00 | 958.00 | 958.00 | 3.68% | 6 |
| Jun 23, 2026 | 920.00 | 924.00 | 892.00 | 924.00 | 924.00 | 3.13% | - |
| Jun 22, 2026 | 900.00 | 910.00 | 878.00 | 896.00 | 896.00 | 1.57% | 1 |
| Jun 19, 2026 | 892.00 | 894.00 | 880.00 | 882.17 | 882.17 | 0.25% | 62 |
| Jun 18, 2026 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | -0.19% | 39 |
| Jun 17, 2026 | 888.00 | 888.00 | 881.64 | 881.64 | 881.64 | -0.04% | 56 |
| Jun 16, 2026 | 882.00 | 894.00 | 872.00 | 882.00 | 882.00 | -0.04% | 23 |
| Jun 15, 2026 | 868.00 | 888.00 | 858.00 | 882.33 | 882.33 | 4.05% | 25 |
| Jun 12, 2026 | 854.00 | 868.00 | 820.00 | 848.02 | 848.02 | 2.42% | 373 |
| Jun 11, 2026 | 860.00 | 866.00 | 828.00 | 828.00 | 828.00 | -3.04% | 37 |
| Jun 10, 2026 | 858.00 | 894.00 | 850.00 | 854.00 | 854.00 | -2.95% | 14 |
| Jun 9, 2026 | 884.00 | 884.00 | 852.00 | 880.00 | 880.00 | 1.62% | 6 |
| Jun 8, 2026 | 886.00 | 886.00 | 852.00 | 866.00 | 866.00 | -1.14% | 3 |
| 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 |