KSB SE & Co. KGaA (ETR:KSB)
Germany
· Delayed Price · Currency is EUR 980.00
-18.00 (-1.80%)
Apr 28, 2026, 5:35 PM CET
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 988.00 | 988.00 | 972.00 | 980.00 | 980.00 | -1.80% | 71 |
| Apr 27, 2026 | 982.00 | 1,010.00 | 982.00 | 998.00 | 998.00 | 0.60% | 122 |
| Apr 24, 2026 | 1,010.00 | 1,020.00 | 980.00 | 992.00 | 992.00 | -3.69% | 226 |
| Apr 23, 2026 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | -1.44% | 86 |
| Apr 22, 2026 | 1,070.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,045.00 | -3.24% | 241 |
| Apr 21, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 188 |
| Apr 20, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,090.00 | 0.46% | 187 |
| Apr 17, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | -0.46% | 356 |
| Apr 16, 2026 | 1,125.00 | 1,130.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.24% | 182 |
| Apr 15, 2026 | 1,100.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 1.36% | 81 |
| Apr 14, 2026 | 1,055.00 | 1,105.00 | 1,055.00 | 1,100.00 | 1,100.00 | 6.28% | 132 |
| Apr 13, 2026 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.43% | 110 |
| Apr 10, 2026 | 1,055.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.96% | 204 |
| Apr 9, 2026 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,040.00 | -5.02% | 94 |
| Apr 8, 2026 | 1,030.00 | 1,095.00 | 1,000.00 | 1,095.00 | 1,095.00 | 10.83% | 546 |
| Apr 7, 2026 | 1,025.00 | 1,025.00 | 984.00 | 988.00 | 988.00 | -2.18% | 67 |
| Apr 2, 2026 | 980.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | 1.51% | 144 |
| Apr 1, 2026 | 990.00 | 1,030.00 | 985.00 | 995.00 | 995.00 | 4.19% | 410 |
| Mar 31, 2026 | 970.00 | 970.00 | 950.00 | 955.00 | 955.00 | -1.55% | 108 |
| Mar 30, 2026 | 960.00 | 985.00 | 955.00 | 970.00 | 970.00 | 2.65% | 377 |
| Mar 27, 2026 | 1,010.00 | 1,020.00 | 940.00 | 945.00 | 945.00 | -5.50% | 497 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 995.00 | 1,000.00 | 1,000.00 | -13.04% | 423 |
| Mar 25, 2026 | 1,160.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 208 |
| Mar 24, 2026 | 1,190.00 | 1,190.00 | 1,090.00 | 1,150.00 | 1,150.00 | -2.54% | 1,786 |
| Mar 23, 2026 | 1,190.00 | 1,240.00 | 1,090.00 | 1,180.00 | 1,180.00 | -3.28% | 431 |
| Mar 20, 2026 | 1,230.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.83% | 104 |
| Mar 19, 2026 | 1,290.00 | 1,290.00 | 1,190.00 | 1,210.00 | 1,210.00 | -6.20% | 273 |
| Mar 18, 2026 | 1,310.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 1,055 |
| Mar 17, 2026 | 1,230.00 | 1,340.00 | 1,220.00 | 1,320.00 | 1,320.00 | 10.00% | 349 |
| Mar 16, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | -1.64% | 151 |
| Mar 13, 2026 | 1,130.00 | 1,220.00 | 1,130.00 | 1,220.00 | 1,220.00 | 7.02% | 309 |
| Mar 12, 2026 | 1,140.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | - | 101 |
| Mar 11, 2026 | 1,120.00 | 1,140.00 | 1,080.00 | 1,140.00 | 1,140.00 | 3.64% | 331 |
| Mar 10, 2026 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 43 |
| Mar 9, 2026 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 1.87% | 403 |
| 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 |