KSB SE & Co. KGaA (VIE:KSBG)
Austria · Delayed Price · Currency is EUR 846.00
-10.00 (-1.17%)
At close: Oct 8, 2026
VIE:KSBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 858.00 | 858.00 | 844.00 | 846.00 | 846.00 | -1.17% | - |
| Oct 7, 2026 | 864.00 | 864.00 | 856.00 | 856.00 | 856.00 | -0.93% | - |
| Oct 6, 2026 | 860.00 | 864.00 | 854.00 | 864.00 | 864.00 | 0.93% | - |
| Oct 5, 2026 | 872.00 | 876.00 | 856.00 | 856.00 | 856.00 | -1.83% | - |
| Oct 2, 2026 | 876.00 | 880.00 | 872.00 | 872.00 | 872.00 | -0.91% | - |
| Oct 1, 2026 | 880.00 | 880.00 | 876.00 | 880.00 | 880.00 | -0.68% | - |
| Sep 30, 2026 | 882.00 | 886.00 | 874.00 | 886.00 | 886.00 | 0.91% | - |
| Sep 29, 2026 | 878.00 | 878.00 | 872.00 | 878.00 | 878.00 | 2.81% | - |
| Sep 28, 2026 | 886.00 | 888.00 | 854.00 | 854.00 | 854.00 | -3.39% | - |
| Sep 25, 2026 | 884.00 | 886.00 | 884.00 | 884.00 | 884.00 | -0.45% | - |
| Sep 24, 2026 | 890.00 | 890.00 | 888.00 | 888.00 | 888.00 | - | - |
| Sep 23, 2026 | 898.00 | 898.00 | 888.00 | 888.00 | 888.00 | 0.68% | - |
| Sep 22, 2026 | 896.00 | 896.00 | 878.00 | 882.00 | 882.00 | -0.68% | - |
| Sep 21, 2026 | 904.00 | 904.00 | 888.00 | 888.00 | 888.00 | -1.99% | - |
| Sep 18, 2026 | 906.00 | 908.00 | 906.00 | 906.00 | 906.00 | -0.88% | - |
| Sep 17, 2026 | 912.00 | 918.00 | 912.00 | 914.00 | 914.00 | -0.44% | - |
| Sep 16, 2026 | 922.00 | 922.00 | 912.00 | 918.00 | 918.00 | 0.88% | - |
| Sep 15, 2026 | 918.00 | 918.00 | 910.00 | 910.00 | 910.00 | -0.66% | - |
| Sep 14, 2026 | 930.00 | 936.00 | 916.00 | 916.00 | 916.00 | -2.97% | - |
| Sep 11, 2026 | 946.00 | 948.00 | 942.00 | 944.00 | 944.00 | -1.05% | - |
| Sep 10, 2026 | 958.00 | 958.00 | 954.00 | 954.00 | 954.00 | 0.63% | - |
| Sep 9, 2026 | 948.00 | 952.00 | 948.00 | 948.00 | 948.00 | 0.21% | - |
| Sep 8, 2026 | 954.00 | 954.00 | 946.00 | 946.00 | 946.00 | -1.66% | - |
| Sep 7, 2026 | 956.00 | 962.00 | 954.00 | 962.00 | 962.00 | 0.84% | - |
| 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% | - |