KSB SE & Co. KGaA (ETR:KSB)
Germany
· Delayed Price · Currency is EUR 1,070.00
0.00 (0.00%)
At close: Mar 6, 2026
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 31 |
| Mar 5, 2026 | 1,110.00 | 1,110.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.60% | 37 |
| Mar 4, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.78% | 83 |
| Mar 3, 2026 | 1,120.00 | 1,120.00 | 1,050.00 | 1,080.00 | 1,080.00 | -4.42% | 352 |
| Mar 2, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | -1.74% | 167 |
| Feb 27, 2026 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.88% | 114 |
| Feb 26, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.88% | 144 |
| Feb 25, 2026 | 1,130.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 23 |
| Feb 24, 2026 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 4.59% | 275 |
| Feb 23, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | - | 191 |
| Feb 20, 2026 | 1,100.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,090.00 | -2.68% | 284 |
| Feb 19, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.88% | 30 |
| Feb 18, 2026 | 1,150.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 64 |
| Feb 17, 2026 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.79% | 48 |
| Feb 16, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.90% | 114 |
| Feb 13, 2026 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 25 |
| Feb 12, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 83 |
| Feb 11, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.75% | 80 |
| Feb 10, 2026 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.88% | 98 |
| Feb 9, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3.67% | 248 |
| Feb 6, 2026 | 1,050.00 | 1,090.00 | 1,040.00 | 1,090.00 | 1,090.00 | 3.81% | 73 |
| Feb 5, 2026 | 1,110.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 202 |
| Feb 4, 2026 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | 198 |
| Feb 3, 2026 | 1,030.00 | 1,080.00 | 1,010.00 | 1,080.00 | 1,080.00 | 4.85% | 945 |
| Feb 2, 2026 | 1,030.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | -0.96% | 511 |
| Jan 30, 2026 | 1,010.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1.96% | 491 |
| Jan 29, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 136 |
| Jan 28, 2026 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.99% | 320 |
| Jan 27, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 140 |
| Jan 26, 2026 | 995.00 | 1,010.00 | 975.00 | 1,010.00 | 1,010.00 | 1.00% | 381 |
| Jan 23, 2026 | 995.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 124 |
| Jan 22, 2026 | 1,000.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | 2.02% | 328 |
| Jan 21, 2026 | 980.00 | 990.00 | 950.00 | 990.00 | 990.00 | -1.00% | 164 |
| Jan 20, 2026 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | -1.96% | 25 |
| Jan 19, 2026 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 0.99% | 87 |
| Jan 16, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 78 |
| Jan 15, 2026 | 995.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 2.56% | 132 |
| Jan 14, 2026 | 1,000.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | -3.47% | 72 |
| Jan 13, 2026 | 1,000.00 | 1,030.00 | 995.00 | 1,010.00 | 1,010.00 | 1.00% | 202 |
| Jan 12, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 117 |
| Jan 9, 2026 | 1,010.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 103 |
| Jan 8, 2026 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 1.00% | 159 |
| Jan 7, 2026 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 3.09% | 120 |
| Jan 6, 2026 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 0.52% | 335 |
| Jan 5, 2026 | 960.00 | 975.00 | 950.00 | 965.00 | 965.00 | -0.52% | 180 |
| Jan 2, 2026 | 970.00 | 980.00 | 960.00 | 970.00 | 970.00 | 0.52% | 48 |
| Dec 30, 2025 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | 1.05% | 23 |
| Dec 29, 2025 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | -0.52% | 48 |
| Dec 23, 2025 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | -2.04% | 14 |
| Dec 22, 2025 | 970.00 | 980.00 | 950.00 | 980.00 | 980.00 | 1.55% | 82 |
| Dec 19, 2025 | 980.00 | 980.00 | 960.00 | 965.00 | 965.00 | -1.03% | 81 |
| Dec 18, 2025 | 955.00 | 975.00 | 955.00 | 975.00 | 975.00 | 1.04% | 58 |
| Dec 17, 2025 | 990.00 | 990.00 | 965.00 | 965.00 | 965.00 | -2.53% | 36 |
| Dec 16, 2025 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | - | 43 |
| Dec 15, 2025 | 995.00 | 995.00 | 975.00 | 990.00 | 990.00 | -0.50% | 98 |
| Dec 12, 2025 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | -1.49% | 39 |
| Dec 11, 2025 | 970.00 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 3.59% | 385 |
| Dec 10, 2025 | 980.00 | 990.00 | 970.00 | 975.00 | 975.00 | -1.52% | 63 |
| Dec 9, 2025 | 985.00 | 990.00 | 975.00 | 990.00 | 990.00 | - | 97 |
| Dec 8, 2025 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 0.51% | 63 |
| Dec 5, 2025 | 1,000.00 | 1,010.00 | 985.00 | 985.00 | 985.00 | -3.43% | 36 |
| Dec 4, 2025 | 965.00 | 1,020.00 | 965.00 | 1,020.00 | 1,020.00 | 3.55% | 214 |
| Dec 3, 2025 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -2.48% | 104 |
| Dec 2, 2025 | 1,010.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | - | 277 |
| Dec 1, 2025 | 995.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 1.00% | 284 |
| Nov 28, 2025 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | - | 24 |
| Nov 27, 2025 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 3 |
| Nov 26, 2025 | 1,040.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | -2.45% | 249 |
| Nov 25, 2025 | 1,000.00 | 1,040.00 | 995.00 | 1,020.00 | 1,020.00 | 2.00% | 223 |
| Nov 24, 2025 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 2.56% | 152 |
| Nov 21, 2025 | 985.00 | 985.00 | 945.00 | 975.00 | 975.00 | -2.01% | 124 |
| Nov 20, 2025 | 965.00 | 995.00 | 965.00 | 995.00 | 995.00 | 3.65% | 181 |
| Nov 19, 2025 | 960.00 | 975.00 | 950.00 | 960.00 | 960.00 | 0.52% | 92 |
| Nov 18, 2025 | 960.00 | 980.00 | 945.00 | 955.00 | 955.00 | -2.55% | 117 |
| Nov 17, 2025 | 975.00 | 980.00 | 965.00 | 980.00 | 980.00 | 2.08% | 84 |
| Nov 14, 2025 | 985.00 | 985.00 | 960.00 | 960.00 | 960.00 | -2.04% | 74 |
| Nov 13, 2025 | 950.00 | 990.00 | 950.00 | 980.00 | 980.00 | 1.03% | 407 |
| Nov 12, 2025 | 955.00 | 970.00 | 940.00 | 970.00 | 970.00 | 3.19% | 546 |
| Nov 11, 2025 | 950.00 | 970.00 | 935.00 | 940.00 | 940.00 | -0.53% | 587 |
| Nov 10, 2025 | 940.00 | 950.00 | 930.00 | 945.00 | 945.00 | 2.16% | 209 |
| Nov 7, 2025 | 950.00 | 965.00 | 925.00 | 925.00 | 925.00 | -1.60% | 129 |
| Nov 6, 2025 | 950.00 | 960.00 | 930.00 | 940.00 | 940.00 | -0.53% | 56 |
| Nov 5, 2025 | 935.00 | 945.00 | 935.00 | 945.00 | 945.00 | 0.53% | 3 |
| Nov 4, 2025 | 945.00 | 950.00 | 925.00 | 940.00 | 940.00 | -2.59% | 48 |
| Nov 3, 2025 | 945.00 | 970.00 | 945.00 | 965.00 | 965.00 | 3.21% | 341 |
| Oct 31, 2025 | 920.00 | 935.00 | 910.00 | 935.00 | 935.00 | 2.19% | 1,225 |
| Oct 30, 2025 | 915.00 | 920.00 | 915.00 | 915.00 | 915.00 | - | 65 |
| Oct 29, 2025 | 915.00 | 915.00 | 905.00 | 915.00 | 915.00 | - | 25 |
| Oct 28, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 14 |
| Oct 27, 2025 | 895.00 | 915.00 | 895.00 | 915.00 | 915.00 | 2.23% | 63 |
| Oct 24, 2025 | 870.00 | 895.00 | 870.00 | 895.00 | 895.00 | 1.13% | 103 |
| Oct 23, 2025 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | -0.56% | 69 |
| Oct 22, 2025 | 895.00 | 910.00 | 880.00 | 890.00 | 890.00 | -0.56% | 192 |
| Oct 21, 2025 | 885.00 | 895.00 | 885.00 | 895.00 | 895.00 | - | 7 |
| Oct 20, 2025 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | 1.70% | 73 |
| Oct 17, 2025 | 855.00 | 880.00 | 840.00 | 880.00 | 880.00 | 1.15% | 257 |
| Oct 16, 2025 | 900.00 | 900.00 | 840.00 | 870.00 | 870.00 | -3.87% | 174 |
| Oct 15, 2025 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | -0.55% | 19 |
| Oct 14, 2025 | 905.00 | 910.00 | 900.00 | 910.00 | 910.00 | - | 49 |
| Oct 13, 2025 | 920.00 | 920.00 | 905.00 | 910.00 | 910.00 | -0.55% | 21 |