KSB SE & Co. KGaA (KSB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 670.00 | 685.00 | 665.00 | 685.00 | 685.00 | 230 |
| 16 May 2024 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 22 |
| 15 May 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 8 |
| 14 May 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 54 |
| 13 May 2024 | 660.00 | 670.00 | 660.00 | 665.00 | 665.00 | 59 |
| 10 May 2024 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 191 |
| 09 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 09 May 2024 | 26 Dividend | |||||
| 08 May 2024 | 655.00 | 670.00 | 655.00 | 670.00 | 643.80 | 2 |
| 07 May 2024 | 665.00 | 665.00 | 655.00 | 665.00 | 639.00 | 53 |
| 06 May 2024 | 680.00 | 680.00 | 675.00 | 675.00 | 648.61 | 17 |
| 03 May 2024 | 675.00 | 680.00 | 665.00 | 670.00 | 643.80 | 106 |
| 02 May 2024 | 675.00 | 680.00 | 675.00 | 675.00 | 648.61 | 25 |
| 30 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 643.80 | 6 |
| 29 Apr 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 639.00 | 23 |
| 26 Apr 2024 | 655.00 | 665.00 | 650.00 | 660.00 | 634.20 | 34 |
| 25 Apr 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 639.00 | 9 |
| 24 Apr 2024 | 680.00 | 680.00 | 670.00 | 675.00 | 648.61 | 629 |
| 23 Apr 2024 | 660.00 | 675.00 | 660.00 | 675.00 | 648.61 | 60 |
| 22 Apr 2024 | 645.00 | 655.00 | 645.00 | 655.00 | 629.39 | 26 |
| 19 Apr 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 619.78 | 257 |
| 18 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 614.98 | 22 |
| 17 Apr 2024 | 650.00 | 650.00 | 645.00 | 645.00 | 619.78 | 79 |
| 16 Apr 2024 | 650.00 | 650.00 | 645.00 | 645.00 | 619.78 | 59 |
| 15 Apr 2024 | 655.00 | 660.00 | 655.00 | 655.00 | 629.39 | 8 |
| 12 Apr 2024 | 675.00 | 675.00 | 655.00 | 655.00 | 629.39 | 161 |
| 11 Apr 2024 | 660.00 | 660.00 | 650.00 | 655.00 | 629.39 | 96 |
| 10 Apr 2024 | 660.00 | 670.00 | 660.00 | 670.00 | 643.80 | 22 |
| 09 Apr 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 634.20 | 15 |
| 08 Apr 2024 | 670.00 | 670.00 | 660.00 | 660.00 | 634.20 | 31 |
| 05 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 643.80 | - |
| 04 Apr 2024 | 660.00 | 670.00 | 660.00 | 670.00 | 643.80 | 33 |
| 03 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 643.80 | 2 |
| 02 Apr 2024 | 680.00 | 685.00 | 670.00 | 670.00 | 643.80 | 46 |
| 28 Mar 2024 | 685.00 | 685.00 | 665.00 | 675.00 | 648.61 | 140 |
| 27 Mar 2024 | 665.00 | 695.00 | 665.00 | 695.00 | 667.83 | 62 |
| 26 Mar 2024 | 645.00 | 670.00 | 645.00 | 670.00 | 643.80 | 42 |
| 25 Mar 2024 | 615.00 | 660.00 | 615.00 | 650.00 | 624.59 | 110 |
| 22 Mar 2024 | 625.00 | 630.00 | 615.00 | 615.00 | 590.95 | 77 |
| 21 Mar 2024 | 620.00 | 635.00 | 615.00 | 625.00 | 600.56 | 139 |
| 20 Mar 2024 | 630.00 | 630.00 | 615.00 | 630.00 | 605.37 | 29 |
| 19 Mar 2024 | 630.00 | 630.00 | 625.00 | 625.00 | 600.56 | 49 |
| 18 Mar 2024 | 635.00 | 635.00 | 625.00 | 635.00 | 610.17 | 14 |
| 15 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 619.78 | - |
| 14 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 619.78 | - |
| 13 Mar 2024 | 645.00 | 645.00 | 640.00 | 640.00 | 614.98 | 21 |
| 12 Mar 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 619.78 | 16 |
| 11 Mar 2024 | 640.00 | 650.00 | 640.00 | 645.00 | 619.78 | 18 |
| 08 Mar 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 624.59 | - |
| 07 Mar 2024 | 640.00 | 650.00 | 640.00 | 650.00 | 624.59 | 27 |
| 06 Mar 2024 | 655.00 | 655.00 | 640.00 | 640.00 | 614.98 | 146 |
| 05 Mar 2024 | 645.00 | 650.00 | 635.00 | 650.00 | 624.59 | 66 |
| 04 Mar 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 614.98 | - |
| 01 Mar 2024 | 650.00 | 660.00 | 640.00 | 640.00 | 614.98 | 72 |
| 29 Feb 2024 | 655.00 | 655.00 | 650.00 | 650.00 | 624.59 | 27 |
| 28 Feb 2024 | 655.00 | 655.00 | 645.00 | 650.00 | 624.59 | 3 |
| 27 Feb 2024 | 650.00 | 655.00 | 645.00 | 655.00 | 629.39 | 30 |
| 26 Feb 2024 | 650.00 | 660.00 | 645.00 | 655.00 | 629.39 | 50 |
| 23 Feb 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 619.78 | - |
| 22 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 624.59 | - |
| 21 Feb 2024 | 635.00 | 640.00 | 635.00 | 640.00 | 614.98 | 25 |
| 20 Feb 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 619.78 | 25 |
| 19 Feb 2024 | 635.00 | 640.00 | 630.00 | 635.00 | 610.17 | 9 |
| 16 Feb 2024 | 635.00 | 645.00 | 625.00 | 630.00 | 605.37 | 119 |
| 15 Feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 610.17 | 2 |
| 14 Feb 2024 | 645.00 | 650.00 | 630.00 | 630.00 | 605.37 | 113 |
| 13 Feb 2024 | 635.00 | 640.00 | 635.00 | 640.00 | 614.98 | 29 |
| 12 Feb 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 614.98 | 10 |
| 09 Feb 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 619.78 | 10 |
| 08 Feb 2024 | 660.00 | 660.00 | 635.00 | 635.00 | 610.17 | 99 |
| 07 Feb 2024 | 655.00 | 665.00 | 650.00 | 665.00 | 639.00 | 31 |
| 06 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 629.39 | - |
| 05 Feb 2024 | 660.00 | 660.00 | 655.00 | 655.00 | 629.39 | 8 |
| 02 Feb 2024 | 650.00 | 655.00 | 650.00 | 655.00 | 629.39 | 8 |
| 01 Feb 2024 | 645.00 | 665.00 | 645.00 | 665.00 | 639.00 | 26 |
| 31 Jan 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 629.39 | - |
| 30 Jan 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 629.39 | - |
| 29 Jan 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 634.20 | 164 |
| 26 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 634.20 | - |
| 25 Jan 2024 | 660.00 | 670.00 | 660.00 | 660.00 | 634.20 | 51 |
| 24 Jan 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 634.20 | 31 |
| 23 Jan 2024 | 660.00 | 660.00 | 655.00 | 660.00 | 634.20 | 8 |
| 22 Jan 2024 | 660.00 | 665.00 | 660.00 | 665.00 | 639.00 | 5 |
| 19 Jan 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 643.80 | 10 |
| 18 Jan 2024 | 660.00 | 670.00 | 660.00 | 670.00 | 643.80 | 29 |
| 17 Jan 2024 | 670.00 | 675.00 | 660.00 | 660.00 | 634.20 | 48 |
| 16 Jan 2024 | 680.00 | 680.00 | 670.00 | 670.00 | 643.80 | 1 |
| 15 Jan 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 643.80 | - |
| 12 Jan 2024 | 680.00 | 680.00 | 675.00 | 675.00 | 648.61 | 30 |
| 11 Jan 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 648.61 | 9 |
| 10 Jan 2024 | 675.00 | 680.00 | 675.00 | 675.00 | 648.61 | 149 |
| 09 Jan 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 648.61 | 13 |
| 08 Jan 2024 | 670.00 | 675.00 | 665.00 | 675.00 | 648.61 | 83 |
| 05 Jan 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 639.00 | 57 |
| 04 Jan 2024 | 670.00 | 680.00 | 660.00 | 660.00 | 634.20 | 111 |
| 03 Jan 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 639.00 | 8 |
| 02 Jan 2024 | 665.00 | 675.00 | 665.00 | 670.00 | 643.80 | 13 |
| 29 Dec 2023 | 660.00 | 665.00 | 660.00 | 665.00 | 639.00 | 2 |
| 28 Dec 2023 | 660.00 | 660.00 | 650.00 | 655.00 | 629.39 | 51 |
| 27 Dec 2023 | 675.00 | 675.00 | 660.00 | 660.00 | 634.20 | 14 |
| *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.