KSB SE & Co. KGaA (LON:0BQE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 843.00
+45.00 (5.64%)
At close: Nov 10, 2026
LON:0BQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 816.00 | 852.00 | 816.00 | 843.00 | 843.00 | 5.64% | 2,452 |
| Nov 9, 2026 | 795.00 | 798.00 | 792.00 | 798.00 | 798.00 | 1.14% | 28 |
| Nov 6, 2026 | 799.00 | 799.00 | 789.00 | 789.00 | 789.00 | -1.87% | 1 |
| Nov 5, 2026 | 821.00 | 832.00 | 804.00 | 804.00 | 804.00 | -1.59% | 63 |
| Nov 4, 2026 | 816.00 | 823.00 | 815.00 | 817.00 | 817.00 | -0.85% | 15 |
| Nov 3, 2026 | 799.00 | 826.00 | 799.00 | 824.00 | 824.00 | 1.48% | 127 |
| Nov 2, 2026 | 799.00 | 812.00 | 788.00 | 812.00 | 812.00 | 2.78% | 718 |
| Oct 30, 2026 | 795.00 | 795.00 | 789.00 | 790.00 | 790.00 | -0.75% | 17 |
| Oct 29, 2026 | 801.00 | 806.00 | 794.00 | 796.00 | 796.00 | -1.27% | 406 |
| Oct 28, 2026 | 800.00 | 810.00 | 799.00 | 806.21 | 806.21 | 2.05% | 362 |
| Oct 27, 2026 | 778.00 | 792.00 | 778.00 | 790.00 | 790.00 | 1.28% | 296 |
| Oct 26, 2026 | 779.00 | 793.00 | 778.00 | 780.00 | 780.00 | -0.64% | 2,273 |
| Oct 23, 2026 | 785.00 | 790.00 | 783.00 | 785.00 | 785.00 | -0.38% | 7 |
| Oct 22, 2026 | 810.00 | 810.00 | 782.00 | 788.00 | 788.00 | -2.72% | - |
| Oct 21, 2026 | 809.00 | 810.00 | 809.00 | 810.00 | 810.00 | 0.50% | 12 |
| Oct 20, 2026 | 814.00 | 814.00 | 797.00 | 806.00 | 806.00 | -0.12% | 230 |
| Oct 19, 2026 | 814.00 | 814.00 | 807.00 | 807.00 | 807.00 | -0.37% | - |
| Oct 16, 2026 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1.76% | 12 |
| Oct 15, 2026 | 812.00 | 812.00 | 790.00 | 796.00 | 796.00 | -1.85% | 64 |
| Oct 14, 2026 | 806.00 | 812.00 | 804.14 | 811.00 | 811.00 | 1.38% | 1,195 |
| Oct 13, 2026 | 809.00 | 809.00 | 799.00 | 800.00 | 800.00 | -0.18% | 61 |
| Oct 12, 2026 | 795.00 | 806.00 | 795.00 | 801.40 | 801.40 | 0.30% | 290 |
| Oct 9, 2026 | 793.00 | 799.00 | 788.00 | 799.00 | 799.00 | 1.65% | 14 |
| Oct 8, 2026 | 817.00 | 817.00 | 786.00 | 786.00 | 786.00 | -4.34% | 1,013 |
| Oct 7, 2026 | 830.00 | 830.00 | 813.00 | 821.64 | 821.64 | -1.36% | 101 |
| Oct 6, 2026 | 810.00 | 833.00 | 810.00 | 833.00 | 833.00 | 1.71% | 1,190 |
| Oct 5, 2026 | 824.00 | 827.00 | 815.00 | 819.00 | 819.00 | -0.61% | 1 |
| Oct 2, 2026 | 834.00 | 849.00 | 824.00 | 824.00 | 824.00 | -0.84% | 10 |
| Oct 1, 2026 | 832.00 | 846.00 | 824.00 | 831.00 | 831.00 | 0.36% | 17 |
| Sep 30, 2026 | 823.00 | 829.00 | 817.00 | 828.00 | 828.00 | 0.73% | 48 |
| Sep 29, 2026 | 809.00 | 829.00 | 809.00 | 822.00 | 822.00 | 0.86% | 5 |
| Sep 28, 2026 | 830.00 | 830.00 | 806.00 | 815.00 | 815.00 | 0.37% | 7 |
| Sep 25, 2026 | 826.00 | 829.00 | 812.00 | 812.00 | 812.00 | -0.49% | 3 |
| Sep 24, 2026 | 828.00 | 828.00 | 813.00 | 816.00 | 816.00 | 0.62% | - |
| Sep 23, 2026 | 828.00 | 828.00 | 805.00 | 811.00 | 811.00 | -1.22% | 26 |
| Sep 22, 2026 | 817.00 | 828.00 | 817.00 | 821.00 | 821.00 | 1.73% | 55 |
| Sep 21, 2026 | 818.00 | 822.00 | 807.00 | 807.00 | 807.00 | - | 138 |
| Sep 18, 2026 | 840.00 | 840.00 | 807.00 | 807.00 | 807.00 | -3.03% | 271 |
| Sep 17, 2026 | 836.00 | 847.00 | 832.20 | 832.20 | 832.20 | -0.34% | 318 |
| Sep 16, 2026 | 845.00 | 845.00 | 835.00 | 835.00 | 835.00 | 0.72% | - |
| Sep 15, 2026 | 820.00 | 834.00 | 819.58 | 829.00 | 829.00 | 2.09% | 861 |
| Sep 14, 2026 | 831.00 | 845.00 | 808.00 | 812.00 | 812.00 | -3.33% | 31 |
| Sep 11, 2026 | 847.00 | 857.00 | 840.00 | 840.00 | 840.00 | -0.94% | 16 |
| Sep 10, 2026 | 854.00 | 857.00 | 844.00 | 848.00 | 848.00 | -0.82% | 1 |
| Sep 9, 2026 | 870.00 | 870.00 | 854.00 | 855.00 | 855.00 | -1.27% | 8 |
| Sep 8, 2026 | 865.00 | 870.00 | 859.00 | 866.00 | 866.00 | -0.12% | 53 |
| Sep 7, 2026 | 850.00 | 867.00 | 850.00 | 867.00 | 867.00 | 1.76% | 10 |
| Sep 4, 2026 | 862.00 | 862.00 | 849.00 | 852.00 | 852.00 | 0.47% | 14 |
| Sep 3, 2026 | 861.00 | 885.00 | 848.00 | 848.00 | 848.00 | 0.83% | 7 |
| Sep 2, 2026 | 854.00 | 858.00 | 841.00 | 841.00 | 841.00 | -1.64% | 4 |