KSB SE & Co. KGaA (KSB3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:13PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 612.00 | 620.00 | 612.00 | 616.00 | 616.00 | 12 |
| 16 May 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | - |
| 15 May 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| 14 May 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | - |
| 13 May 2024 | 612.00 | 618.00 | 612.00 | 618.00 | 618.00 | 10 |
| 10 May 2024 | 608.00 | 616.00 | 608.00 | 616.00 | 616.00 | 11 |
| 09 May 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - |
| 09 May 2024 | 26.26 Dividend | |||||
| 08 May 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 587.74 | - |
| 07 May 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 593.48 | - |
| 06 May 2024 | 622.00 | 622.00 | 622.00 | 622.00 | 595.40 | 7 |
| 03 May 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 597.31 | - |
| 02 May 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 587.74 | - |
| 30 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 593.48 | - |
| 29 Apr 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 589.65 | - |
| 26 Apr 2024 | 610.00 | 618.00 | 610.00 | 618.00 | 591.57 | 10 |
| 25 Apr 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 591.57 | - |
| 24 Apr 2024 | 616.00 | 622.00 | 616.00 | 622.00 | 595.40 | 2 |
| 23 Apr 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 591.57 | - |
| 22 Apr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 593.48 | 1 |
| 19 Apr 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 576.25 | - |
| 18 Apr 2024 | 602.00 | 606.00 | 602.00 | 606.00 | 580.08 | 6 |
| 17 Apr 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 576.25 | - |
| 16 Apr 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 574.34 | - |
| 15 Apr 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 582.00 | - |
| 12 Apr 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 578.17 | - |
| 11 Apr 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 570.51 | - |
| 10 Apr 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 574.34 | - |
| 09 Apr 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 580.08 | - |
| 08 Apr 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 580.08 | 1 |
| 05 Apr 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 582.00 | - |
| 04 Apr 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 578.17 | - |
| 03 Apr 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 582.00 | - |
| 02 Apr 2024 | 626.00 | 632.00 | 626.00 | 628.00 | 601.14 | 61 |
| 28 Mar 2024 | 604.00 | 624.00 | 604.00 | 624.00 | 597.31 | 63 |
| 27 Mar 2024 | 598.00 | 610.00 | 598.00 | 610.00 | 583.91 | 6 |
| 26 Mar 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 560.94 | - |
| 25 Mar 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 545.62 | - |
| 22 Mar 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 541.79 | - |
| 21 Mar 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 543.71 | - |
| 20 Mar 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 537.96 | - |
| 19 Mar 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 541.79 | - |
| 18 Mar 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 543.71 | - |
| 15 Mar 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 541.79 | - |
| 14 Mar 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 545.62 | - |
| 13 Mar 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 545.62 | - |
| 12 Mar 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 532.22 | - |
| 11 Mar 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 528.39 | - |
| 08 Mar 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 528.39 | - |
| 07 Mar 2024 | 548.00 | 548.00 | 548.00 | 548.00 | 524.56 | - |
| 06 Mar 2024 | 552.00 | 556.00 | 550.00 | 552.00 | 528.39 | 11 |
| 05 Mar 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 534.14 | - |
| 04 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 555.19 | 2 |
| 01 Mar 2024 | 576.00 | 580.00 | 576.00 | 580.00 | 555.19 | 5 |
| 29 Feb 2024 | 576.00 | 576.00 | 574.00 | 574.00 | 549.45 | 150 |
| 28 Feb 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 549.45 | - |
| 27 Feb 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 549.45 | - |
| 26 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 555.19 | 10 |
| 23 Feb 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 557.11 | - |
| 22 Feb 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 549.45 | - |
| 21 Feb 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 541.79 | - |
| 20 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 545.62 | - |
| 19 Feb 2024 | 584.00 | 586.00 | 584.00 | 584.00 | 559.02 | 22 |
| 16 Feb 2024 | 572.00 | 578.00 | 572.00 | 578.00 | 553.28 | 25 |
| 15 Feb 2024 | 570.00 | 580.00 | 570.00 | 580.00 | 555.19 | 22 |
| 14 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 545.62 | - |
| 13 Feb 2024 | 578.00 | 578.00 | 570.00 | 570.00 | 545.62 | 14 |
| 12 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 553.28 | 50 |
| 09 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 574.34 | - |
| 08 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 574.34 | - |
| 07 Feb 2024 | 584.00 | 604.00 | 584.00 | 604.00 | 578.17 | 30 |
| 06 Feb 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 557.11 | - |
| 05 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 553.28 | - |
| 02 Feb 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 557.11 | - |
| 01 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 555.19 | - |
| 31 Jan 2024 | 596.00 | 596.00 | 588.00 | 588.00 | 562.85 | 10 |
| 30 Jan 2024 | 592.00 | 598.00 | 592.00 | 598.00 | 572.42 | 5 |
| 29 Jan 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 564.77 | - |
| 26 Jan 2024 | 588.00 | 596.00 | 588.00 | 596.00 | 570.51 | 4 |
| 25 Jan 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 557.11 | - |
| 24 Jan 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 545.62 | - |
| 23 Jan 2024 | 558.00 | 570.00 | 558.00 | 570.00 | 545.62 | 50 |
| 22 Jan 2024 | 570.00 | 570.00 | 558.00 | 558.00 | 534.14 | 10 |
| 19 Jan 2024 | 562.00 | 566.00 | 562.00 | 566.00 | 541.79 | 3 |
| 18 Jan 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 545.62 | - |
| 17 Jan 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 551.37 | - |
| 16 Jan 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 557.11 | - |
| 15 Jan 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 557.11 | - |
| 12 Jan 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 557.11 | - |
| 11 Jan 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 555.19 | - |
| 10 Jan 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 549.45 | - |
| 09 Jan 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 545.62 | - |
| 08 Jan 2024 | 582.00 | 582.00 | 572.00 | 572.00 | 547.54 | 11 |
| 05 Jan 2024 | 590.00 | 590.00 | 580.00 | 582.00 | 557.11 | 10 |
| 04 Jan 2024 | 582.00 | 584.00 | 582.00 | 584.00 | 559.02 | 11 |
| 03 Jan 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 566.68 | - |
| 02 Jan 2024 | 576.00 | 596.00 | 576.00 | 596.00 | 570.51 | 1 |
| 29 Dec 2023 | 576.00 | 578.00 | 576.00 | 578.00 | 553.28 | 6 |
| 28 Dec 2023 | 564.00 | 578.00 | 564.00 | 576.00 | 551.37 | 17 |
| 27 Dec 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 532.22 | - |
| *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.