KSB SE & Co. KGaA (VIE:KSBG)
Austria · Delayed Price · Currency is EUR 954.00
+8.00 (0.85%)
At close: Sep 4, 2026
VIE:KSBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 944.00 | 954.00 | 944.00 | 954.00 | 954.00 | 0.85% | - |
| Sep 3, 2026 | 946.00 | 946.00 | 942.00 | 946.00 | 946.00 | -0.84% | - |
| Sep 2, 2026 | 946.00 | 958.00 | 946.00 | 954.00 | 954.00 | - | - |
| Sep 1, 2026 | 960.00 | 960.00 | 954.00 | 954.00 | 954.00 | 1.49% | - |
| Aug 31, 2026 | 944.00 | 944.00 | 940.00 | 940.00 | 940.00 | 0.43% | - |
| Aug 28, 2026 | 940.00 | 952.00 | 936.00 | 936.00 | 936.00 | -1.06% | - |
| Aug 27, 2026 | 950.00 | 950.00 | 946.00 | 946.00 | 946.00 | -0.21% | - |
| Aug 26, 2026 | 940.00 | 948.00 | 940.00 | 948.00 | 948.00 | 1.50% | - |
| Aug 25, 2026 | 946.00 | 946.00 | 934.00 | 934.00 | 934.00 | 0.43% | - |
| Aug 24, 2026 | 930.00 | 932.00 | 930.00 | 930.00 | 930.00 | - | - |
| Aug 21, 2026 | 932.00 | 932.00 | 928.00 | 930.00 | 930.00 | -0.43% | - |
| Aug 20, 2026 | 940.00 | 940.00 | 934.00 | 934.00 | 934.00 | -1.48% | - |
| Aug 19, 2026 | 936.00 | 948.00 | 936.00 | 948.00 | 948.00 | 0.42% | - |
| Aug 18, 2026 | 950.00 | 950.00 | 944.00 | 944.00 | 944.00 | -0.42% | - |
| Aug 17, 2026 | 954.00 | 958.00 | 948.00 | 948.00 | 948.00 | -1.66% | - |
| Aug 14, 2026 | 950.00 | 964.00 | 950.00 | 964.00 | 964.00 | 0.84% | - |
| Aug 13, 2026 | 954.00 | 962.00 | 954.00 | 956.00 | 956.00 | 0.42% | - |
| Aug 12, 2026 | 952.00 | 952.00 | 948.00 | 952.00 | 952.00 | -1.04% | - |
| Aug 11, 2026 | 950.00 | 966.00 | 950.00 | 962.00 | 962.00 | 2.34% | - |
| Aug 10, 2026 | 966.00 | 972.00 | 940.00 | 940.00 | 940.00 | -2.29% | - |
| Aug 7, 2026 | 962.00 | 970.00 | 962.00 | 962.00 | 962.00 | -0.41% | - |
| Aug 6, 2026 | 956.00 | 976.00 | 956.00 | 966.00 | 966.00 | - | - |
| Aug 5, 2026 | 944.00 | 980.00 | 944.00 | 966.00 | 966.00 | -0.21% | - |
| Aug 4, 2026 | 934.00 | 968.00 | 934.00 | 968.00 | 968.00 | 0.21% | - |
| Aug 3, 2026 | 966.00 | 976.00 | 966.00 | 966.00 | 966.00 | 2.55% | - |
| Jul 31, 2026 | 930.00 | 942.00 | 930.00 | 942.00 | 942.00 | 0.64% | - |
| Jul 30, 2026 | 936.00 | 936.00 | 932.00 | 936.00 | 936.00 | -0.21% | - |
| Jul 29, 2026 | 940.00 | 942.00 | 938.00 | 938.00 | 938.00 | -0.42% | - |
| Jul 28, 2026 | 946.00 | 946.00 | 942.00 | 942.00 | 942.00 | 1.07% | - |
| Jul 27, 2026 | 940.00 | 946.00 | 932.00 | 932.00 | 932.00 | -1.69% | - |
| Jul 24, 2026 | 944.00 | 948.00 | 940.00 | 948.00 | 948.00 | 0.64% | 9 |
| Jul 23, 2026 | 926.00 | 942.00 | 926.00 | 942.00 | 942.00 | 1.73% | - |
| Jul 22, 2026 | 934.00 | 934.00 | 924.00 | 926.00 | 926.00 | -1.07% | - |
| Jul 21, 2026 | 922.00 | 936.00 | 922.00 | 936.00 | 936.00 | 1.96% | - |
| 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% | - |