KSB SE & Co. KGaA (LON:0BQE)
London · Delayed Price · Currency is GBP · Price in EUR 812.00
-4.00 (-0.49%)
At close: Sep 25, 2026
LON:0BQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | -2.95% | 20 |
| Aug 31, 2026 | 893.00 | 896.00 | 880.00 | 881.00 | 881.00 | -0.56% | 384 |
| Aug 28, 2026 | 898.00 | 898.00 | 886.00 | 886.00 | 886.00 | 0.11% | 2,283 |
| Aug 27, 2026 | 852.00 | 894.00 | 852.00 | 885.00 | 885.00 | 4.36% | 11 |
| Aug 26, 2026 | 832.00 | 848.00 | 826.00 | 848.00 | 848.00 | 2.05% | 3 |
| Aug 25, 2026 | 827.00 | 834.00 | 827.00 | 831.00 | 831.00 | 0.97% | 7 |
| Aug 24, 2026 | 818.00 | 823.00 | 812.00 | 823.00 | 823.00 | 0.86% | 5 |
| Aug 21, 2026 | 820.00 | 820.00 | 816.00 | 816.00 | 816.00 | -0.12% | 12 |
| Aug 20, 2026 | 820.00 | 824.00 | 809.00 | 817.00 | 817.00 | 0.61% | 1,179 |
| Aug 19, 2026 | 815.00 | 818.00 | 810.00 | 812.02 | 812.02 | -0.46% | 818 |
| Aug 18, 2026 | 846.00 | 846.00 | 811.00 | 815.75 | 815.75 | -3.24% | 1,110 |
| Aug 17, 2026 | 864.00 | 864.00 | 840.00 | 843.10 | 843.10 | -2.53% | 415 |
| Aug 14, 2026 | 872.00 | 872.00 | 860.00 | 865.00 | 865.00 | 0.46% | 52 |
| Aug 13, 2026 | 863.00 | 870.00 | 858.00 | 861.00 | 861.00 | -0.35% | 6,011 |
| Aug 12, 2026 | 885.00 | 889.00 | 857.00 | 864.00 | 864.00 | -1.82% | 64 |
| Aug 11, 2026 | 886.00 | 890.00 | 876.00 | 880.00 | 880.00 | - | 775 |
| Aug 10, 2026 | 910.00 | 910.00 | 880.00 | 880.00 | 880.00 | -2.11% | 2,913 |
| Aug 7, 2026 | 905.00 | 905.00 | 892.00 | 899.00 | 899.00 | -0.99% | 2 |
| Aug 6, 2026 | 839.00 | 908.00 | 833.00 | 908.00 | 908.00 | 6.95% | 1,331 |
| Aug 5, 2026 | 864.00 | 864.00 | 845.00 | 849.00 | 849.00 | -1.28% | 349 |
| Aug 4, 2026 | 853.00 | 862.00 | 845.00 | 860.00 | 860.00 | 2.11% | 254 |
| Aug 3, 2026 | 846.00 | 854.00 | 834.00 | 842.20 | 842.20 | 1.47% | 615 |
| Jul 31, 2026 | 839.00 | 846.00 | 830.00 | 830.00 | 830.00 | 0.12% | 1 |
| Jul 30, 2026 | 828.00 | 829.00 | 828.00 | 829.00 | 829.00 | 1.34% | 1 |
| Jul 29, 2026 | 816.00 | 829.00 | 816.00 | 818.00 | 818.00 | -0.24% | 21 |
| Jul 28, 2026 | 825.00 | 829.00 | 818.00 | 820.00 | 820.00 | -1.32% | 2,363 |
| Jul 27, 2026 | 835.00 | 841.00 | 828.00 | 831.00 | 831.00 | 1.22% | 382 |
| Jul 24, 2026 | 806.00 | 821.00 | 806.00 | 821.00 | 821.00 | 0.37% | 1 |
| Jul 23, 2026 | 817.00 | 827.00 | 804.00 | 818.00 | 818.00 | 2.76% | 55 |
| Jul 22, 2026 | 816.00 | 816.00 | 773.00 | 796.00 | 796.00 | -1.85% | 1,878 |
| Jul 21, 2026 | 806.00 | 811.00 | 806.00 | 811.00 | 811.00 | 1.25% | 47 |
| Jul 20, 2026 | 814.00 | 817.00 | 796.00 | 801.00 | 801.00 | 2.17% | 1 |