KSB SE & Co. KGaA (KSB3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 626.00 | 630.00 | 616.00 | 620.00 | 620.00 | 1,538 |
| 02 May 2024 | 614.00 | 624.00 | 614.00 | 624.00 | 624.00 | 214 |
| 30 Apr 2024 | 620.00 | 624.00 | 614.00 | 614.00 | 614.00 | 221 |
| 29 Apr 2024 | 616.00 | 622.00 | 616.00 | 620.00 | 620.00 | 289 |
| 26 Apr 2024 | 616.00 | 618.00 | 612.00 | 616.00 | 616.00 | 303 |
| 25 Apr 2024 | 620.00 | 620.00 | 610.00 | 612.00 | 612.00 | 235 |
| 24 Apr 2024 | 620.00 | 620.00 | 616.00 | 620.00 | 620.00 | 1,135 |
| 23 Apr 2024 | 620.00 | 620.00 | 618.00 | 618.00 | 618.00 | 322 |
| 22 Apr 2024 | 620.00 | 620.00 | 612.00 | 616.00 | 616.00 | 649 |
| 19 Apr 2024 | 604.00 | 618.00 | 604.00 | 618.00 | 618.00 | 384 |
| 18 Apr 2024 | 604.00 | 606.00 | 600.00 | 604.00 | 604.00 | 181 |
| 17 Apr 2024 | 600.00 | 608.00 | 600.00 | 602.00 | 602.00 | 290 |
| 16 Apr 2024 | 600.00 | 606.00 | 600.00 | 604.00 | 604.00 | 399 |
| 15 Apr 2024 | 612.00 | 612.00 | 600.00 | 602.00 | 602.00 | 675 |
| 12 Apr 2024 | 604.00 | 618.00 | 604.00 | 608.00 | 608.00 | 202 |
| 11 Apr 2024 | 604.00 | 610.00 | 600.00 | 602.00 | 602.00 | 341 |
| 10 Apr 2024 | 594.00 | 610.00 | 588.00 | 600.00 | 600.00 | 521 |
| 09 Apr 2024 | 602.00 | 602.00 | 596.00 | 596.00 | 596.00 | 68 |
| 08 Apr 2024 | 610.00 | 620.00 | 604.00 | 604.00 | 604.00 | 524 |
| 05 Apr 2024 | 614.00 | 618.00 | 606.00 | 606.00 | 606.00 | 153 |
| 04 Apr 2024 | 610.00 | 616.00 | 606.00 | 612.00 | 612.00 | 973 |
| 03 Apr 2024 | 610.00 | 612.00 | 604.00 | 604.00 | 604.00 | 234 |
| 02 Apr 2024 | 610.00 | 618.00 | 600.00 | 608.00 | 608.00 | 2,179 |
| 28 Mar 2024 | 606.00 | 628.00 | 604.00 | 624.00 | 624.00 | 681 |
| 27 Mar 2024 | 608.00 | 610.00 | 600.00 | 606.00 | 606.00 | 1,686 |
| 26 Mar 2024 | 588.00 | 608.00 | 586.00 | 602.00 | 602.00 | 1,675 |
| 25 Mar 2024 | 576.00 | 590.00 | 574.00 | 588.00 | 588.00 | 495 |
| 22 Mar 2024 | 572.00 | 576.00 | 566.00 | 572.00 | 572.00 | 1,232 |
| 21 Mar 2024 | 564.00 | 572.00 | 562.00 | 572.00 | 572.00 | 205 |
| 20 Mar 2024 | 556.00 | 568.00 | 556.00 | 568.00 | 568.00 | 113 |
| 19 Mar 2024 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 195 |
| 18 Mar 2024 | 572.00 | 576.00 | 570.00 | 570.00 | 570.00 | 149 |
| 15 Mar 2024 | 574.00 | 576.00 | 570.00 | 572.00 | 572.00 | 237 |
| 14 Mar 2024 | 566.00 | 574.00 | 566.00 | 570.00 | 570.00 | 286 |
| 13 Mar 2024 | 566.00 | 578.00 | 566.00 | 572.00 | 572.00 | 374 |
| 12 Mar 2024 | 560.00 | 568.00 | 560.00 | 566.00 | 566.00 | 411 |
| 11 Mar 2024 | 554.00 | 562.00 | 550.00 | 558.00 | 558.00 | 550 |
| 08 Mar 2024 | 556.00 | 560.00 | 554.00 | 554.00 | 554.00 | 84 |
| 07 Mar 2024 | 550.00 | 554.00 | 548.00 | 554.00 | 554.00 | 228 |
| 06 Mar 2024 | 550.00 | 558.00 | 548.00 | 550.00 | 550.00 | 200 |
| 05 Mar 2024 | 564.00 | 564.00 | 552.00 | 556.00 | 556.00 | 311 |
| 04 Mar 2024 | 578.00 | 580.00 | 562.00 | 562.00 | 562.00 | 428 |
| 01 Mar 2024 | 576.00 | 584.00 | 574.00 | 576.00 | 576.00 | 461 |
| 29 Feb 2024 | 574.00 | 578.00 | 574.00 | 574.00 | 574.00 | 349 |
| 28 Feb 2024 | 574.00 | 578.00 | 574.00 | 578.00 | 578.00 | 221 |
| 27 Feb 2024 | 580.00 | 580.00 | 572.00 | 576.00 | 576.00 | 345 |
| 26 Feb 2024 | 576.00 | 582.00 | 572.00 | 578.00 | 578.00 | 376 |
| 23 Feb 2024 | 584.00 | 584.00 | 576.00 | 576.00 | 576.00 | 136 |
| 22 Feb 2024 | 578.00 | 582.00 | 578.00 | 582.00 | 582.00 | 411 |
| 21 Feb 2024 | 568.00 | 576.00 | 564.00 | 574.00 | 574.00 | 381 |
| 20 Feb 2024 | 566.00 | 572.00 | 564.00 | 566.00 | 566.00 | 190 |
| 19 Feb 2024 | 582.00 | 586.00 | 570.00 | 572.00 | 572.00 | 619 |
| 16 Feb 2024 | 572.00 | 584.00 | 572.00 | 582.00 | 582.00 | 296 |
| 15 Feb 2024 | 578.00 | 578.00 | 572.00 | 572.00 | 572.00 | 74 |
| 14 Feb 2024 | 574.00 | 576.00 | 570.00 | 570.00 | 570.00 | 123 |
| 13 Feb 2024 | 582.00 | 582.00 | 568.00 | 572.00 | 572.00 | 362 |
| 12 Feb 2024 | 588.00 | 590.00 | 580.00 | 580.00 | 580.00 | 218 |
| 09 Feb 2024 | 598.00 | 598.00 | 586.00 | 586.00 | 586.00 | 336 |
| 08 Feb 2024 | 600.00 | 600.00 | 594.00 | 594.00 | 594.00 | 790 |
| 07 Feb 2024 | 584.00 | 600.00 | 584.00 | 598.00 | 598.00 | 1,128 |
| 06 Feb 2024 | 582.00 | 586.00 | 582.00 | 584.00 | 584.00 | 482 |
| 05 Feb 2024 | 580.00 | 586.00 | 580.00 | 582.00 | 582.00 | 791 |
| 02 Feb 2024 | 584.00 | 588.00 | 580.00 | 580.00 | 580.00 | 361 |
| 01 Feb 2024 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | 447 |
| 31 Jan 2024 | 598.00 | 604.00 | 570.00 | 584.00 | 584.00 | 2,073 |
| 30 Jan 2024 | 594.00 | 600.00 | 594.00 | 600.00 | 600.00 | 440 |
| 29 Jan 2024 | 594.00 | 600.00 | 594.00 | 594.00 | 594.00 | 657 |
| 26 Jan 2024 | 586.00 | 596.00 | 586.00 | 592.00 | 592.00 | 558 |
| 25 Jan 2024 | 584.00 | 590.00 | 582.00 | 588.00 | 588.00 | 1,522 |
| 24 Jan 2024 | 570.00 | 588.00 | 570.00 | 586.00 | 586.00 | 326 |
| 23 Jan 2024 | 560.00 | 576.00 | 560.00 | 570.00 | 570.00 | 737 |
| 22 Jan 2024 | 570.00 | 570.00 | 540.00 | 556.00 | 556.00 | 1,991 |
| 19 Jan 2024 | 570.00 | 570.00 | 566.00 | 568.00 | 568.00 | 315 |
| 18 Jan 2024 | 570.00 | 570.00 | 562.00 | 564.00 | 564.00 | 287 |
| 17 Jan 2024 | 578.00 | 578.00 | 562.00 | 570.00 | 570.00 | 464 |
| 16 Jan 2024 | 580.00 | 582.00 | 578.00 | 578.00 | 578.00 | 144 |
| 15 Jan 2024 | 588.00 | 588.00 | 584.00 | 588.00 | 588.00 | 68 |
| 12 Jan 2024 | 584.00 | 586.00 | 580.00 | 584.00 | 584.00 | 430 |
| 11 Jan 2024 | 580.00 | 588.00 | 580.00 | 580.00 | 580.00 | 478 |
| 10 Jan 2024 | 574.00 | 580.00 | 572.00 | 580.00 | 580.00 | 176 |
| 09 Jan 2024 | 578.00 | 578.00 | 570.00 | 572.00 | 572.00 | 305 |
| 08 Jan 2024 | 586.00 | 586.00 | 570.00 | 574.00 | 574.00 | 226 |
| 05 Jan 2024 | 592.00 | 592.00 | 578.00 | 582.00 | 582.00 | 878 |
| 04 Jan 2024 | 578.00 | 592.00 | 578.00 | 590.00 | 590.00 | 444 |
| 03 Jan 2024 | 594.00 | 596.00 | 584.00 | 584.00 | 584.00 | 861 |
| 02 Jan 2024 | 582.00 | 600.00 | 582.00 | 594.00 | 594.00 | 1,367 |
| 29 Dec 2023 | 572.00 | 586.00 | 572.00 | 582.00 | 582.00 | 391 |
| 28 Dec 2023 | 564.00 | 580.00 | 564.00 | 578.00 | 578.00 | 241 |
| 27 Dec 2023 | 554.00 | 564.00 | 554.00 | 564.00 | 564.00 | 400 |
| 22 Dec 2023 | 558.00 | 566.00 | 554.00 | 558.00 | 558.00 | 1,192 |
| 21 Dec 2023 | 558.00 | 566.00 | 558.00 | 560.00 | 560.00 | 577 |
| 20 Dec 2023 | 566.00 | 572.00 | 554.00 | 560.00 | 560.00 | 1,990 |
| 19 Dec 2023 | 572.00 | 574.00 | 564.00 | 568.00 | 568.00 | 697 |
| 18 Dec 2023 | 584.00 | 596.00 | 574.00 | 574.00 | 574.00 | 695 |
| 15 Dec 2023 | 574.00 | 584.00 | 574.00 | 584.00 | 584.00 | 2,675 |
| 14 Dec 2023 | 572.00 | 586.00 | 568.00 | 574.00 | 574.00 | 850 |
| 13 Dec 2023 | 584.00 | 588.00 | 564.00 | 572.00 | 572.00 | 1,437 |
| 12 Dec 2023 | 580.00 | 588.00 | 576.00 | 584.00 | 584.00 | 413 |
| 11 Dec 2023 | 582.00 | 582.00 | 572.00 | 578.00 | 578.00 | 263 |
| 08 Dec 2023 | 578.00 | 586.00 | 572.00 | 584.00 | 584.00 | 225 |
| *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.