KSB SE & Co. KGaA (VIE:KSBG)
Austria · Delayed Price · Currency is EUR 936.00
+18.00 (1.96%)
Last updated: Jul 21, 2026, 3:30 PM CET
VIE:KSBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 922.00 | 924.00 | 922.00 | 924.00 | - | 0.65% | - |
| Jul 20, 2026 | 942.00 | 942.00 | 912.00 | 918.00 | 918.00 | -1.92% | - |
| Jul 17, 2026 | 950.00 | 950.00 | 936.00 | 936.00 | 936.00 | -1.89% | - |
| Jul 16, 2026 | 946.00 | 954.00 | 946.00 | 954.00 | 954.00 | 0.85% | - |
| Jul 15, 2026 | 940.00 | 946.00 | 932.00 | 946.00 | 946.00 | 2.83% | - |
| Jul 14, 2026 | 922.00 | 932.00 | 920.00 | 920.00 | 920.00 | -1.29% | - |
| Jul 13, 2026 | 926.00 | 932.00 | 926.00 | 932.00 | 932.00 | 0.22% | - |
| Jul 10, 2026 | 930.00 | 936.00 | 930.00 | 930.00 | 930.00 | 1.53% | - |
| Jul 9, 2026 | 916.00 | 920.00 | 906.00 | 916.00 | 916.00 | 0.44% | - |
| Jul 8, 2026 | 936.00 | 936.00 | 912.00 | 912.00 | 912.00 | -2.56% | - |
| Jul 7, 2026 | 972.00 | 972.00 | 936.00 | 936.00 | 936.00 | -4.29% | - |
| Jul 6, 2026 | 948.00 | 978.00 | 948.00 | 978.00 | 978.00 | 4.04% | - |
| Jul 3, 2026 | 942.00 | 944.00 | 940.00 | 940.00 | 940.00 | 0.43% | - |
| Jul 2, 2026 | 934.00 | 936.00 | 930.00 | 936.00 | 936.00 | 2.18% | - |
| Jul 1, 2026 | 910.00 | 918.00 | 910.00 | 916.00 | 916.00 | - | - |
| Jun 30, 2026 | 922.00 | 926.00 | 916.00 | 916.00 | 916.00 | -1.08% | - |
| Jun 29, 2026 | 922.00 | 926.00 | 920.00 | 926.00 | 926.00 | -1.28% | - |
| Jun 26, 2026 | 952.00 | 952.00 | 938.00 | 938.00 | 938.00 | -1.68% | - |
| Jun 25, 2026 | 948.00 | 954.00 | 948.00 | 954.00 | 954.00 | 0.85% | - |
| Jun 24, 2026 | 912.00 | 946.00 | 912.00 | 946.00 | 946.00 | 3.28% | - |
| Jun 23, 2026 | 928.00 | 928.00 | 900.00 | 916.00 | 916.00 | 2.23% | - |
| Jun 22, 2026 | 898.00 | 902.00 | 888.00 | 896.00 | 896.00 | 1.59% | - |
| Jun 19, 2026 | 888.00 | 888.00 | 876.00 | 882.00 | 882.00 | 0.46% | - |
| Jun 18, 2026 | 884.00 | 884.00 | 878.00 | 878.00 | 878.00 | -1.35% | - |
| Jun 17, 2026 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.60% | - |
| Jun 16, 2026 | 882.00 | 884.00 | 876.00 | 876.00 | 876.00 | -0.68% | - |
| Jun 15, 2026 | 868.00 | 886.00 | 868.00 | 882.00 | 882.00 | 4.50% | - |
| Jun 12, 2026 | 840.00 | 844.00 | 838.00 | 844.00 | 844.00 | 1.44% | - |
| Jun 11, 2026 | 874.00 | 874.00 | 832.00 | 832.00 | 832.00 | -2.12% | - |
| Jun 10, 2026 | 874.00 | 874.00 | 850.00 | 850.00 | 850.00 | -2.30% | - |
| Jun 9, 2026 | 874.00 | 876.00 | 870.00 | 870.00 | 870.00 | -0.46% | - |
| Jun 8, 2026 | 864.00 | 874.00 | 860.00 | 874.00 | 874.00 | -0.68% | - |
| Jun 5, 2026 | 870.00 | 880.00 | 868.00 | 880.00 | 880.00 | 1.85% | - |
| Jun 4, 2026 | 872.00 | 882.00 | 864.00 | 864.00 | 864.00 | -0.92% | - |
| Jun 3, 2026 | 888.00 | 896.00 | 872.00 | 872.00 | 872.00 | -1.80% | - |
| Jun 2, 2026 | 888.00 | 900.00 | 882.00 | 888.00 | 888.00 | 1.14% | - |
| Jun 1, 2026 | 922.00 | 928.00 | 878.00 | 878.00 | 878.00 | -6.79% | - |
| May 29, 2026 | 916.00 | 942.00 | 916.00 | 942.00 | 942.00 | -0.21% | - |
| May 28, 2026 | 924.00 | 944.00 | 924.00 | 944.00 | 944.00 | 0.43% | - |
| May 27, 2026 | 890.00 | 940.00 | 890.00 | 940.00 | 940.00 | 4.68% | - |
| May 26, 2026 | 898.00 | 898.00 | 896.00 | 898.00 | 898.00 | - | - |
| May 25, 2026 | 896.00 | 898.00 | 896.00 | 898.00 | 898.00 | 2.51% | - |
| May 22, 2026 | 880.00 | 882.00 | 876.00 | 876.00 | 876.00 | - | - |
| May 21, 2026 | 886.00 | 894.00 | 876.00 | 876.00 | 876.00 | -0.68% | - |
| May 20, 2026 | 866.00 | 882.00 | 866.00 | 882.00 | 882.00 | -2.00% | - |
| May 19, 2026 | 936.00 | 936.00 | 892.00 | 900.00 | 900.00 | -1.32% | - |
| May 18, 2026 | 854.00 | 912.00 | 846.00 | 912.00 | 912.00 | 5.80% | - |
| May 15, 2026 | 858.00 | 862.00 | 854.00 | 862.00 | 862.00 | -0.23% | - |
| May 14, 2026 | 858.00 | 864.00 | 858.00 | 864.00 | 864.00 | 2.37% | - |
| May 13, 2026 | 840.00 | 848.00 | 840.00 | 844.00 | 844.00 | 0.72% | - |