KSB SE & Co. KGaA (FRA:KSB)
Germany
· Delayed Price · Currency is EUR 995.00
+10.00 (1.02%)
Last updated: Dec 5, 2025, 8:02 AM CET
KSB SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -1.50% | - |
| Dec 3, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Dec 2, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.01% | - |
| Dec 1, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.00% | - |
| Nov 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Nov 27, 2025 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 2 |
| Nov 26, 2025 | 1,030.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2.02% | 4 |
| Nov 25, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.51% | - |
| Nov 24, 2025 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | - | 15 |
| Nov 21, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 2.60% | 5 |
| Nov 20, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.52% | - |
| Nov 19, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -1.04% | - |
| Nov 18, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -1.03% | - |
| Nov 17, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1.04% | - |
| Nov 14, 2025 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | -1.53% | 7 |
| Nov 13, 2025 | 960.00 | 985.00 | 960.00 | 980.00 | 980.00 | 1.55% | 7 |
| Nov 12, 2025 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | 2.12% | 1 |
| Nov 11, 2025 | 940.00 | 965.00 | 940.00 | 945.00 | 945.00 | - | 20 |
| Nov 10, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.53% | - |
| Nov 7, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | - |
| Nov 6, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.53% | 2 |
| Nov 5, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -1.06% | - |
| Nov 4, 2025 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | -0.53% | 2 |
| Nov 3, 2025 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 1.60% | 5 |
| Oct 31, 2025 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 2.19% | 11 |
| Oct 30, 2025 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | - | 2 |
| Oct 29, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Oct 28, 2025 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 1.10% | 5 |
| Oct 27, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 1.69% | - |
| Oct 24, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 0.56% | 6 |
| Oct 23, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.56% | - |
| Oct 22, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.14% | - |
| Oct 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | - |
| Oct 20, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 4.12% | 5 |
| Oct 17, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Oct 16, 2025 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | -5.56% | 9 |
| Oct 15, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | - |
| Oct 14, 2025 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | -0.55% | 30 |
| Oct 13, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | - |
| Oct 10, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -0.55% | - |
| Oct 9, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -1.62% | - |
| Oct 8, 2025 | 925.00 | 925.00 | 920.00 | 925.00 | 925.00 | -1.07% | 5 |
| Oct 7, 2025 | 910.00 | 935.00 | 910.00 | 935.00 | 935.00 | 2.19% | 2 |
| Oct 6, 2025 | 930.00 | 935.00 | 915.00 | 915.00 | 915.00 | -2.66% | 6 |
| Oct 3, 2025 | 915.00 | 945.00 | 915.00 | 940.00 | 940.00 | 3.87% | 6 |
| Oct 2, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 2.84% | - |
| Oct 1, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -2.22% | - |
| Sep 30, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -2.17% | - |
| Sep 29, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | - |
| Sep 26, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | - | 6 |
| Sep 25, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.08% | 10 |
| Sep 24, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Sep 23, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.54% | - |
| Sep 22, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -0.53% | - |
| Sep 19, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - | - |
| Sep 18, 2025 | 925.00 | 935.00 | 925.00 | 935.00 | 935.00 | 1.08% | 5 |
| Sep 17, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | - |
| Sep 16, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | - |
| Sep 15, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 12, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 11, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -0.54% | - |
| Sep 10, 2025 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 2.22% | 5 |
| Sep 9, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | -1.10% | 10 |
| Sep 8, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -1.09% | - |
| Sep 5, 2025 | 905.00 | 920.00 | 905.00 | 920.00 | 920.00 | -0.54% | 4 |
| Sep 4, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | - |
| Sep 3, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -2.13% | - |
| Sep 2, 2025 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | 1.08% | 45 |
| Sep 1, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1.09% | - |
| Aug 29, 2025 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | -0.54% | 5 |
| Aug 28, 2025 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | - | 22 |
| Aug 27, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.65% | - |
| Aug 26, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Aug 25, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.55% | - |
| Aug 22, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | -3.17% | 4 |
| Aug 21, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 5 |
| Aug 20, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.53% | - |
| Aug 19, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | - |
| Aug 18, 2025 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | -3.09% | 20 |
| Aug 15, 2025 | 955.00 | 970.00 | 955.00 | 970.00 | 970.00 | 0.52% | 5 |
| Aug 14, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 2.12% | - |
| Aug 13, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -0.53% | - |
| Aug 12, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.53% | - |
| Aug 11, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | - |
| Aug 8, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -2.07% | 14 |
| Aug 7, 2025 | 945.00 | 965.00 | 945.00 | 965.00 | 965.00 | 2.66% | 14 |
| Aug 6, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.53% | - |
| Aug 5, 2025 | 940.00 | 950.00 | 940.00 | 945.00 | 945.00 | 3.28% | 12 |
| Aug 4, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -6.15% | - |
| Aug 1, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -2.01% | - |
| Jul 31, 2025 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | -0.50% | 6 |
| Jul 30, 2025 | 1,010.00 | 1,020.00 | 975.00 | 1,000.00 | 1,000.00 | -1.96% | 26 |
| Jul 29, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | - |
| Jul 28, 2025 | 985.00 | 1,030.00 | 985.00 | 1,030.00 | 1,030.00 | 4.57% | 10 |
| Jul 25, 2025 | 985.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -2.48% | 12 |
| Jul 24, 2025 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | -1.94% | 10 |
| Jul 23, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Jul 22, 2025 | 985.00 | 1,030.00 | 985.00 | 1,030.00 | 1,030.00 | 6.19% | 14 |
| Jul 21, 2025 | 985.00 | 1,000.00 | 945.00 | 970.00 | 970.00 | 0.52% | 9 |
| Jul 18, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -2.03% | - |