KSB SE & Co. KGaA (KSB3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 618.00 | 634.00 | 614.00 | 624.00 | 624.00 | 654 |
| 16 May 2024 | 616.00 | 620.00 | 612.00 | 616.00 | 616.00 | 92 |
| 15 May 2024 | 614.00 | 616.00 | 610.00 | 612.00 | 612.00 | 35 |
| 14 May 2024 | 608.00 | 616.00 | 608.00 | 610.00 | 610.00 | 287 |
| 13 May 2024 | 610.00 | 616.00 | 610.00 | 612.00 | 612.00 | 260 |
| 10 May 2024 | 612.00 | 618.00 | 612.00 | 612.00 | 612.00 | 267 |
| 09 May 2024 | 606.00 | 614.00 | 604.00 | 612.00 | 612.00 | 162 |
| 09 May 2024 | 26.26 Dividend | |||||
| 08 May 2024 | 620.00 | 622.00 | 616.00 | 616.00 | 589.74 | 311 |
| 07 May 2024 | 624.00 | 630.00 | 612.00 | 616.00 | 589.74 | 886 |
| 06 May 2024 | 618.00 | 624.00 | 618.00 | 618.00 | 591.65 | 449 |
| 03 May 2024 | 626.00 | 630.00 | 616.00 | 620.00 | 593.57 | 1,538 |
| 02 May 2024 | 614.00 | 624.00 | 614.00 | 624.00 | 597.40 | 214 |
| 30 Apr 2024 | 620.00 | 624.00 | 614.00 | 614.00 | 587.83 | 221 |
| 29 Apr 2024 | 616.00 | 622.00 | 616.00 | 620.00 | 593.57 | 289 |
| 26 Apr 2024 | 616.00 | 618.00 | 612.00 | 616.00 | 589.74 | 303 |
| 25 Apr 2024 | 620.00 | 620.00 | 610.00 | 612.00 | 585.91 | 235 |
| 24 Apr 2024 | 620.00 | 620.00 | 616.00 | 620.00 | 593.57 | 1,135 |
| 23 Apr 2024 | 620.00 | 620.00 | 618.00 | 618.00 | 591.65 | 322 |
| 22 Apr 2024 | 620.00 | 620.00 | 612.00 | 616.00 | 589.74 | 649 |
| 19 Apr 2024 | 604.00 | 618.00 | 604.00 | 618.00 | 591.65 | 384 |
| 18 Apr 2024 | 604.00 | 606.00 | 600.00 | 604.00 | 578.25 | 181 |
| 17 Apr 2024 | 600.00 | 608.00 | 600.00 | 602.00 | 576.34 | 290 |
| 16 Apr 2024 | 600.00 | 606.00 | 600.00 | 604.00 | 578.25 | 399 |
| 15 Apr 2024 | 612.00 | 612.00 | 600.00 | 602.00 | 576.34 | 675 |
| 12 Apr 2024 | 604.00 | 618.00 | 604.00 | 608.00 | 582.08 | 202 |
| 11 Apr 2024 | 604.00 | 610.00 | 600.00 | 602.00 | 576.34 | 341 |
| 10 Apr 2024 | 594.00 | 610.00 | 588.00 | 600.00 | 574.42 | 521 |
| 09 Apr 2024 | 602.00 | 602.00 | 596.00 | 596.00 | 570.59 | 68 |
| 08 Apr 2024 | 610.00 | 620.00 | 604.00 | 604.00 | 578.25 | 524 |
| 05 Apr 2024 | 614.00 | 618.00 | 606.00 | 606.00 | 580.17 | 153 |
| 04 Apr 2024 | 610.00 | 616.00 | 606.00 | 612.00 | 585.91 | 973 |
| 03 Apr 2024 | 610.00 | 612.00 | 604.00 | 604.00 | 578.25 | 234 |
| 02 Apr 2024 | 610.00 | 618.00 | 600.00 | 608.00 | 582.08 | 2,179 |
| 28 Mar 2024 | 606.00 | 628.00 | 604.00 | 624.00 | 597.40 | 681 |
| 27 Mar 2024 | 608.00 | 610.00 | 600.00 | 606.00 | 580.17 | 1,686 |
| 26 Mar 2024 | 588.00 | 608.00 | 586.00 | 602.00 | 576.34 | 1,675 |
| 25 Mar 2024 | 576.00 | 590.00 | 574.00 | 588.00 | 562.93 | 495 |
| 22 Mar 2024 | 572.00 | 576.00 | 566.00 | 572.00 | 547.62 | 1,232 |
| 21 Mar 2024 | 564.00 | 572.00 | 562.00 | 572.00 | 547.62 | 205 |
| 20 Mar 2024 | 556.00 | 568.00 | 556.00 | 568.00 | 543.79 | 113 |
| 19 Mar 2024 | 570.00 | 570.00 | 560.00 | 560.00 | 536.13 | 195 |
| 18 Mar 2024 | 572.00 | 576.00 | 570.00 | 570.00 | 545.70 | 149 |
| 15 Mar 2024 | 574.00 | 576.00 | 570.00 | 572.00 | 547.62 | 237 |
| 14 Mar 2024 | 566.00 | 574.00 | 566.00 | 570.00 | 545.70 | 286 |
| 13 Mar 2024 | 566.00 | 578.00 | 566.00 | 572.00 | 547.62 | 374 |
| 12 Mar 2024 | 560.00 | 568.00 | 560.00 | 566.00 | 541.87 | 411 |
| 11 Mar 2024 | 554.00 | 562.00 | 550.00 | 558.00 | 534.21 | 550 |
| 08 Mar 2024 | 556.00 | 560.00 | 554.00 | 554.00 | 530.38 | 84 |
| 07 Mar 2024 | 550.00 | 554.00 | 548.00 | 554.00 | 530.38 | 228 |
| 06 Mar 2024 | 550.00 | 558.00 | 548.00 | 550.00 | 526.55 | 200 |
| 05 Mar 2024 | 564.00 | 564.00 | 552.00 | 556.00 | 532.30 | 311 |
| 04 Mar 2024 | 578.00 | 580.00 | 562.00 | 562.00 | 538.04 | 428 |
| 01 Mar 2024 | 576.00 | 584.00 | 574.00 | 576.00 | 551.45 | 461 |
| 29 Feb 2024 | 574.00 | 578.00 | 574.00 | 574.00 | 549.53 | 349 |
| 28 Feb 2024 | 574.00 | 578.00 | 574.00 | 578.00 | 553.36 | 221 |
| 27 Feb 2024 | 580.00 | 580.00 | 572.00 | 576.00 | 551.45 | 345 |
| 26 Feb 2024 | 576.00 | 582.00 | 572.00 | 578.00 | 553.36 | 376 |
| 23 Feb 2024 | 584.00 | 584.00 | 576.00 | 576.00 | 551.45 | 136 |
| 22 Feb 2024 | 578.00 | 582.00 | 578.00 | 582.00 | 557.19 | 411 |
| 21 Feb 2024 | 568.00 | 576.00 | 564.00 | 574.00 | 549.53 | 381 |
| 20 Feb 2024 | 566.00 | 572.00 | 564.00 | 566.00 | 541.87 | 190 |
| 19 Feb 2024 | 582.00 | 586.00 | 570.00 | 572.00 | 547.62 | 619 |
| 16 Feb 2024 | 572.00 | 584.00 | 572.00 | 582.00 | 557.19 | 296 |
| 15 Feb 2024 | 578.00 | 578.00 | 572.00 | 572.00 | 547.62 | 74 |
| 14 Feb 2024 | 574.00 | 576.00 | 570.00 | 570.00 | 545.70 | 123 |
| 13 Feb 2024 | 582.00 | 582.00 | 568.00 | 572.00 | 547.62 | 362 |
| 12 Feb 2024 | 588.00 | 590.00 | 580.00 | 580.00 | 555.27 | 218 |
| 09 Feb 2024 | 598.00 | 598.00 | 586.00 | 586.00 | 561.02 | 336 |
| 08 Feb 2024 | 600.00 | 600.00 | 594.00 | 594.00 | 568.68 | 790 |
| 07 Feb 2024 | 584.00 | 600.00 | 584.00 | 598.00 | 572.51 | 1,128 |
| 06 Feb 2024 | 582.00 | 586.00 | 582.00 | 584.00 | 559.10 | 482 |
| 05 Feb 2024 | 580.00 | 586.00 | 580.00 | 582.00 | 557.19 | 791 |
| 02 Feb 2024 | 584.00 | 588.00 | 580.00 | 580.00 | 555.27 | 361 |
| 01 Feb 2024 | 586.00 | 586.00 | 580.00 | 580.00 | 555.27 | 447 |
| 31 Jan 2024 | 598.00 | 604.00 | 570.00 | 584.00 | 559.10 | 2,073 |
| 30 Jan 2024 | 594.00 | 600.00 | 594.00 | 600.00 | 574.42 | 440 |
| 29 Jan 2024 | 594.00 | 600.00 | 594.00 | 594.00 | 568.68 | 657 |
| 26 Jan 2024 | 586.00 | 596.00 | 586.00 | 592.00 | 566.76 | 558 |
| 25 Jan 2024 | 584.00 | 590.00 | 582.00 | 588.00 | 562.93 | 1,522 |
| 24 Jan 2024 | 570.00 | 588.00 | 570.00 | 586.00 | 561.02 | 326 |
| 23 Jan 2024 | 560.00 | 576.00 | 560.00 | 570.00 | 545.70 | 737 |
| 22 Jan 2024 | 570.00 | 570.00 | 540.00 | 556.00 | 532.30 | 1,991 |
| 19 Jan 2024 | 570.00 | 570.00 | 566.00 | 568.00 | 543.79 | 315 |
| 18 Jan 2024 | 570.00 | 570.00 | 562.00 | 564.00 | 539.96 | 287 |
| 17 Jan 2024 | 578.00 | 578.00 | 562.00 | 570.00 | 545.70 | 464 |
| 16 Jan 2024 | 580.00 | 582.00 | 578.00 | 578.00 | 553.36 | 144 |
| 15 Jan 2024 | 588.00 | 588.00 | 584.00 | 588.00 | 562.93 | 68 |
| 12 Jan 2024 | 584.00 | 586.00 | 580.00 | 584.00 | 559.10 | 430 |
| 11 Jan 2024 | 580.00 | 588.00 | 580.00 | 580.00 | 555.27 | 478 |
| 10 Jan 2024 | 574.00 | 580.00 | 572.00 | 580.00 | 555.27 | 176 |
| 09 Jan 2024 | 578.00 | 578.00 | 570.00 | 572.00 | 547.62 | 305 |
| 08 Jan 2024 | 586.00 | 586.00 | 570.00 | 574.00 | 549.53 | 226 |
| 05 Jan 2024 | 592.00 | 592.00 | 578.00 | 582.00 | 557.19 | 878 |
| 04 Jan 2024 | 578.00 | 592.00 | 578.00 | 590.00 | 564.85 | 444 |
| 03 Jan 2024 | 594.00 | 596.00 | 584.00 | 584.00 | 559.10 | 861 |
| 02 Jan 2024 | 582.00 | 600.00 | 582.00 | 594.00 | 568.68 | 1,367 |
| 29 Dec 2023 | 572.00 | 586.00 | 572.00 | 582.00 | 557.19 | 391 |
| 28 Dec 2023 | 564.00 | 580.00 | 564.00 | 578.00 | 553.36 | 241 |
| 27 Dec 2023 | 554.00 | 564.00 | 554.00 | 564.00 | 539.96 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.