KSB SE & Co. KGaA (VIE:KSBV)
Austria · Delayed Price · Currency is EUR 808.00
+7.00 (0.87%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:KSBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 801.00 | 809.00 | 801.00 | 809.00 | 809.00 | 1.00% | - |
| Jul 20, 2026 | 802.00 | 808.00 | 801.00 | 801.00 | 801.00 | 0.88% | - |
| Jul 17, 2026 | 789.00 | 794.00 | 787.00 | 794.00 | 794.00 | -1.00% | - |
| Jul 16, 2026 | 823.00 | 823.00 | 802.00 | 802.00 | 802.00 | -1.96% | - |
| Jul 15, 2026 | 808.00 | 820.00 | 808.00 | 818.00 | 818.00 | 0.25% | - |
| Jul 14, 2026 | 810.00 | 816.00 | 809.00 | 816.00 | 816.00 | 1.12% | - |
| Jul 13, 2026 | 802.00 | 810.00 | 802.00 | 807.00 | 807.00 | -0.12% | - |
| Jul 10, 2026 | 813.00 | 813.00 | 808.00 | 808.00 | 808.00 | -0.86% | - |
| Jul 9, 2026 | 813.00 | 815.00 | 801.00 | 815.00 | 815.00 | 0.99% | - |
| Jul 8, 2026 | 811.00 | 813.00 | 805.00 | 807.00 | 807.00 | -1.47% | - |
| Jul 7, 2026 | 856.00 | 856.00 | 819.00 | 819.00 | 819.00 | -3.65% | - |
| Jul 6, 2026 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | -1.73% | - |
| Jul 3, 2026 | 854.00 | 865.00 | 854.00 | 865.00 | 865.00 | 1.76% | - |
| Jul 2, 2026 | 873.00 | 873.00 | 850.00 | 850.00 | 850.00 | -1.73% | - |
| Jul 1, 2026 | 854.00 | 868.00 | 854.00 | 865.00 | 865.00 | 1.05% | - |
| Jun 30, 2026 | 876.00 | 876.00 | 847.00 | 856.00 | 856.00 | 2.51% | 11 |
| Jun 29, 2026 | 864.00 | 864.00 | 835.00 | 835.00 | 835.00 | -3.02% | - |
| Jun 26, 2026 | 851.00 | 868.00 | 851.00 | 861.00 | 861.00 | 0.23% | - |
| Jun 25, 2026 | 855.00 | 863.00 | 855.00 | 859.00 | 859.00 | 1.18% | 11 |
| Jun 24, 2026 | 856.00 | 856.00 | 841.00 | 849.00 | 849.00 | -0.93% | - |
| Jun 23, 2026 | 857.00 | 857.00 | 850.00 | 857.00 | 857.00 | -1.27% | - |
| Jun 22, 2026 | 856.00 | 868.00 | 849.00 | 868.00 | 868.00 | 1.64% | - |
| Jun 19, 2026 | 859.00 | 865.00 | 853.00 | 854.00 | 854.00 | -1.16% | - |
| Jun 18, 2026 | 865.00 | 865.00 | 859.00 | 864.00 | 864.00 | -0.46% | - |
| Jun 17, 2026 | 854.00 | 872.00 | 854.00 | 868.00 | 868.00 | 1.64% | - |
| Jun 16, 2026 | 855.00 | 864.00 | 854.00 | 854.00 | 854.00 | 0.47% | - |
| Jun 15, 2026 | 837.00 | 857.00 | 837.00 | 850.00 | 850.00 | 4.42% | - |
| Jun 12, 2026 | 815.00 | 822.00 | 814.00 | 814.00 | 814.00 | 1.88% | - |
| Jun 11, 2026 | 790.00 | 799.00 | 787.00 | 799.00 | 799.00 | - | - |
| Jun 10, 2026 | 801.00 | 801.00 | 793.00 | 799.00 | 799.00 | -0.75% | - |
| Jun 9, 2026 | 811.00 | 817.00 | 805.00 | 805.00 | 805.00 | -1.11% | - |
| Jun 8, 2026 | 803.00 | 817.00 | 803.00 | 814.00 | 814.00 | 0.49% | - |
| Jun 5, 2026 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | -0.61% | - |
| Jun 4, 2026 | 802.00 | 825.00 | 802.00 | 815.00 | 815.00 | 0.25% | - |
| Jun 3, 2026 | 795.00 | 815.00 | 795.00 | 813.00 | 813.00 | 0.12% | - |
| Jun 2, 2026 | 838.00 | 838.00 | 812.00 | 812.00 | 812.00 | -2.64% | - |
| Jun 1, 2026 | 876.00 | 876.00 | 834.00 | 834.00 | 834.00 | -3.47% | - |
| May 29, 2026 | 864.00 | 868.00 | 862.00 | 864.00 | 864.00 | 2.13% | - |
| May 28, 2026 | 849.00 | 850.00 | 846.00 | 846.00 | 846.00 | -0.70% | - |
| May 27, 2026 | 844.00 | 853.00 | 844.00 | 852.00 | 852.00 | 1.67% | - |
| May 26, 2026 | 834.00 | 849.00 | 830.00 | 838.00 | 838.00 | -0.24% | - |
| May 25, 2026 | 810.00 | 840.00 | 810.00 | 840.00 | 840.00 | 5.53% | - |
| May 22, 2026 | 802.00 | 802.00 | 792.00 | 796.00 | 796.00 | -1.49% | - |
| May 21, 2026 | 817.00 | 821.00 | 808.00 | 808.00 | 808.00 | -1.82% | - |
| May 20, 2026 | 819.00 | 823.00 | 809.00 | 823.00 | 823.00 | 1.11% | - |
| May 19, 2026 | 836.00 | 836.00 | 814.00 | 814.00 | 814.00 | -1.45% | - |
| May 18, 2026 | 779.00 | 826.00 | 779.00 | 826.00 | 826.00 | 5.09% | 33 |
| May 15, 2026 | 786.00 | 791.00 | 786.00 | 786.00 | 786.00 | -0.38% | - |
| May 14, 2026 | 803.00 | 803.00 | 789.00 | 789.00 | 789.00 | -1.13% | - |
| May 13, 2026 | 783.00 | 798.00 | 778.00 | 798.00 | 798.00 | 2.70% | - |