KSB SE & Co. KGaA (VIE:KSBV)
Austria · Delayed Price · Currency is EUR 863.00
+12.00 (1.41%)
At close: Sep 7, 2026
VIE:KSBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 851.00 | 863.00 | 851.00 | 863.00 | - | 1.41% | - |
| Sep 4, 2026 | 855.00 | 855.00 | 849.00 | 851.00 | 851.00 | -0.23% | - |
| Sep 3, 2026 | 868.00 | 868.00 | 849.00 | 853.00 | 853.00 | -0.23% | - |
| Sep 2, 2026 | 856.00 | 856.00 | 847.00 | 855.00 | 855.00 | -0.23% | - |
| Sep 1, 2026 | 871.00 | 871.00 | 856.00 | 857.00 | 857.00 | -3.60% | - |
| Aug 31, 2026 | 890.00 | 891.00 | 889.00 | 889.00 | 889.00 | - | - |
| Aug 28, 2026 | 890.00 | 892.00 | 889.00 | 889.00 | 889.00 | 0.68% | - |
| Aug 27, 2026 | 858.00 | 883.00 | 858.00 | 883.00 | 883.00 | 4.74% | - |
| Aug 26, 2026 | 827.00 | 843.00 | 827.00 | 843.00 | 843.00 | 1.32% | 12 |
| Aug 25, 2026 | 823.00 | 836.00 | 823.00 | 832.00 | 832.00 | 1.59% | - |
| Aug 24, 2026 | 816.00 | 821.00 | 812.00 | 819.00 | 819.00 | - | - |
| Aug 21, 2026 | 815.00 | 819.00 | 815.00 | 819.00 | 819.00 | 0.12% | - |
| Aug 20, 2026 | 809.00 | 818.00 | 809.00 | 818.00 | 818.00 | 0.37% | - |
| Aug 19, 2026 | 809.00 | 818.00 | 809.00 | 815.00 | 815.00 | -0.61% | - |
| Aug 18, 2026 | 821.00 | 821.00 | 817.00 | 820.00 | 820.00 | -2.61% | - |
| Aug 17, 2026 | 858.00 | 858.00 | 842.00 | 842.00 | 842.00 | -2.66% | - |
| Aug 14, 2026 | 866.00 | 871.00 | 864.00 | 865.00 | 865.00 | 0.12% | - |
| Aug 13, 2026 | 862.00 | 870.00 | 862.00 | 864.00 | 864.00 | 0.12% | - |
| Aug 12, 2026 | 868.00 | 868.00 | 863.00 | 863.00 | 863.00 | -1.82% | - |
| Aug 11, 2026 | 888.00 | 888.00 | 877.00 | 879.00 | 879.00 | -1.35% | - |
| Aug 10, 2026 | 905.00 | 905.00 | 890.00 | 891.00 | 891.00 | -0.89% | - |
| Aug 7, 2026 | 901.00 | 901.00 | 897.00 | 899.00 | 899.00 | -1.21% | - |
| Aug 6, 2026 | 829.00 | 910.00 | 829.00 | 910.00 | 910.00 | 6.31% | - |
| Aug 5, 2026 | 860.00 | 860.00 | 850.00 | 856.00 | 856.00 | -0.47% | - |
| Aug 4, 2026 | 848.00 | 860.00 | 846.00 | 860.00 | 860.00 | 2.63% | - |
| Aug 3, 2026 | 845.00 | 848.00 | 838.00 | 838.00 | 838.00 | - | - |
| Jul 31, 2026 | 833.00 | 849.00 | 833.00 | 838.00 | 838.00 | 0.60% | - |
| Jul 30, 2026 | 825.00 | 833.00 | 824.00 | 833.00 | 833.00 | -0.24% | - |
| Jul 29, 2026 | 821.00 | 835.00 | 821.00 | 835.00 | 835.00 | 1.21% | - |
| Jul 28, 2026 | 826.00 | 826.00 | 822.00 | 825.00 | 825.00 | -0.72% | - |
| Jul 27, 2026 | 832.00 | 839.00 | 831.00 | 831.00 | 831.00 | 0.61% | - |
| Jul 24, 2026 | 810.00 | 826.00 | 810.00 | 826.00 | 826.00 | 1.85% | - |
| Jul 23, 2026 | 832.00 | 832.00 | 811.00 | 811.00 | 811.00 | 2.53% | - |
| Jul 22, 2026 | 806.00 | 806.00 | 783.00 | 791.00 | 791.00 | -2.22% | - |
| 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 |