KSB SE & Co. KGaA KSB
XETR · Germany · Producer Manufacturing
€872.00-12.00 (-1.36%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €872.00 | -1.36% | €872.00 | €880.00 | €870.00 | 29 |
| 2026-09-30 | €884.00 | +0.68% | €876.00 | €890.00 | €868.00 | 25 |
| 2026-09-29 | €878.00 | +0.23% | €878.00 | €886.00 | €856.00 | 32 |
| 2026-09-28 | €876.00 | -0.90% | €884.00 | €896.00 | €842.00 | 171 |
| 2026-09-25 | €884.00 | +0.23% | €900.00 | €900.00 | €878.00 | 32 |
| 2026-09-24 | €882.00 | +0.23% | €882.00 | €894.00 | €878.00 | 19 |
| 2026-09-23 | €880.00 | -1.35% | €892.00 | €910.00 | €880.00 | 142 |
| 2026-09-22 | €892.00 | +1.36% | €882.00 | €908.00 | €872.00 | 108 |
| 2026-09-21 | €880.00 | +1.38% | €894.00 | €910.00 | €870.00 | 50 |
| 2026-09-18 | €868.00 | -3.98% | €906.00 | €906.00 | €868.00 | 56 |
| 2026-09-17 | €904.00 | -1.09% | €920.00 | €920.00 | €902.00 | 50 |
| 2026-09-16 | €914.00 | +1.11% | €904.00 | €920.00 | €904.00 | 148 |
| 2026-09-15 | €904.00 | -0.88% | €912.00 | €918.00 | €900.00 | 48 |
| 2026-09-14 | €912.00 | -2.56% | €930.00 | €934.00 | €910.00 | 102 |
| 2026-09-11 | €936.00 | -1.27% | €948.00 | €950.00 | €936.00 | 5 |
| 2026-09-10 | €948.00 | -0.42% | €958.00 | €962.00 | €946.00 | 9 |
| 2026-09-09 | €952.00 | -0.21% | €950.00 | €964.00 | €940.00 | 13 |
| 2026-09-08 | €954.00 | -0.63% | €954.00 | €958.00 | €932.00 | 116 |
| 2026-09-07 | €960.00 | +0.63% | €956.00 | €968.00 | €956.00 | 33 |
| 2026-09-04 | €954.00 | +2.36% | €950.00 | €960.00 | €946.00 | 74 |
| 2026-09-03 | €932.00 | -0.43% | €932.00 | €948.00 | €932.00 | 17 |
| 2026-09-02 | €936.00 | -2.50% | €946.00 | €960.00 | €936.00 | 105 |
| 2026-09-01 | €960.00 | +1.05% | €950.00 | €960.00 | €946.00 | 193 |
| 2026-08-31 | €950.00 | 0.00% | €944.00 | €950.00 | €932.00 | 29 |
| 2026-08-28 | €950.00 | +2.15% | €942.00 | €956.00 | €932.00 | 119 |
| 2026-08-27 | €930.00 | -0.64% | €944.00 | €950.00 | €930.00 | 65 |
| 2026-08-26 | €936.00 | 0.00% | €950.00 | €954.00 | €930.00 | 16 |
| 2026-08-25 | €936.00 | -2.90% | €950.00 | €950.00 | €930.00 | 18 |
| 2026-08-24 | €964.00 | +4.56% | €926.00 | €964.00 | €920.00 | 127 |
| 2026-08-21 | €922.00 | -0.43% | €936.00 | €936.00 | €920.00 | 32 |
| 2026-08-20 | €926.00 | -0.86% | €932.00 | €944.00 | €926.00 | 17 |
| 2026-08-19 | €934.00 | -0.21% | €942.00 | €948.00 | €928.00 | 138 |
| 2026-08-18 | €936.00 | -1.06% | €940.00 | €948.00 | €928.00 | 103 |
| 2026-08-17 | €946.00 | -0.21% | €950.00 | €956.00 | €940.00 | 43 |
| 2026-08-14 | €948.00 | -0.63% | €964.00 | €964.00 | €930.00 | 115 |
| 2026-08-13 | €954.00 | -0.21% | €966.00 | €966.00 | €950.00 | 18 |
| 2026-08-12 | €956.00 | -0.21% | €960.00 | €960.00 | €942.00 | 30 |
| 2026-08-11 | €958.00 | +1.91% | €948.00 | €966.00 | €948.00 | 20 |
| 2026-08-10 | €940.00 | -0.21% | €970.00 | €980.00 | €934.00 | 100 |
| 2026-08-07 | €942.00 | -2.48% | €974.00 | €974.00 | €942.00 | 74 |
| 2026-08-06 | €966.00 | -0.41% | €990.00 | €990.00 | €944.00 | 121 |
| 2026-08-05 | €970.00 | +0.83% | €962.00 | €988.00 | €952.00 | 145 |
| 2026-08-04 | €962.00 | +3.00% | €942.00 | €974.00 | €940.00 | 188 |
| 2026-08-03 | €934.00 | -1.27% | €946.00 | €986.00 | €934.00 | 371 |
| 2026-07-31 | €946.00 | +2.60% | €940.00 | €958.00 | €934.00 | 48 |
| 2026-07-30 | €922.00 | -0.86% | €932.00 | €932.00 | €922.00 | 47 |
| 2026-07-29 | €930.00 | -1.48% | €940.00 | €940.00 | €930.00 | 20 |
| 2026-07-28 | €944.00 | +1.07% | €954.00 | €954.00 | €934.00 | 14 |
| 2026-07-27 | €934.00 | +0.21% | €936.00 | €936.00 | €928.00 | 21 |
| 2026-07-24 | €932.00 | -0.43% | €948.00 | €952.00 | €932.00 | 278 |
| 2026-07-23 | €936.00 | +1.74% | €930.00 | €946.00 | €918.00 | 56 |
| 2026-07-22 | €920.00 | -1.29% | €948.00 | €948.00 | €914.00 | 70 |
| 2026-07-21 | €932.00 | +3.33% | €910.00 | €940.00 | €910.00 | 66 |
| 2026-07-20 | €902.00 | -3.43% | €936.00 | €938.00 | €902.00 | 61 |
| 2026-07-17 | €934.00 | -3.11% | €948.00 | €948.00 | €934.00 | 51 |
| 2026-07-16 | €964.00 | +0.84% | €956.00 | €964.00 | €954.00 | 24 |
| 2026-07-15 | €956.00 | +1.49% | €934.00 | €956.00 | €932.00 | 135 |
| 2026-07-14 | €942.00 | +1.51% | €940.00 | €952.00 | €932.00 | 46 |
| 2026-07-13 | €928.00 | -0.85% | €920.00 | €934.00 | €918.00 | 32 |
| 2026-07-10 | €936.00 | +0.86% | €936.00 | €936.00 | €936.00 | 7 |
| 2026-07-09 | €928.00 | +2.88% | €914.00 | €928.00 | €914.00 | 145 |
| 2026-07-08 | €902.00 | -4.04% | €932.00 | €932.00 | €902.00 | 49 |
| 2026-07-07 | €940.00 | -5.81% | €980.00 | €984.00 | €930.00 | 109 |
| 2026-07-06 | €998.00 | +8.01% | €950.00 | €998.00 | €948.00 | 449 |
| 2026-07-03 | €924.00 | -1.07% | €948.00 | €948.00 | €924.00 | 32 |
| 2026-07-02 | €934.00 | +1.97% | €940.00 | €940.00 | €926.00 | 46 |
| 2026-07-01 | €916.00 | +0.22% | €916.00 | €920.00 | €912.00 | 425 |
| 2026-06-30 | €914.00 | -1.51% | €930.00 | €930.00 | €914.00 | 210 |
| 2026-06-29 | €928.00 | -1.07% | €932.00 | €932.00 | €920.00 | 291 |
| 2026-06-26 | €938.00 | -1.88% | €960.00 | €960.00 | €924.00 | 420 |
| 2026-06-25 | €956.00 | +1.06% | €940.00 | €956.00 | €940.00 | 150 |
| 2026-06-24 | €946.00 | +1.72% | €950.00 | €962.00 | €914.00 | 1.12K |
| 2026-06-23 | €930.00 | +3.79% | €888.00 | €930.00 | €888.00 | 14 |
| 2026-06-22 | €896.00 | +1.59% | €882.00 | €900.00 | €880.00 | 775 |
| 2026-06-19 | €882.00 | +0.23% | €882.00 | €886.00 | €880.00 | 99 |
| 2026-06-18 | €880.00 | 0.00% | €880.00 | €880.00 | €872.00 | 175 |
| 2026-06-17 | €880.00 | +0.69% | €872.00 | €884.00 | €870.00 | 95 |
| 2026-06-16 | €874.00 | +0.46% | €876.00 | €882.00 | €874.00 | 35 |
| 2026-06-15 | €870.00 | +2.59% | €858.00 | €888.00 | €858.00 | 78 |
| 2026-06-12 | €848.00 | +1.92% | €856.00 | €862.00 | €826.00 | 529 |
| 2026-06-11 | €832.00 | -2.35% | €848.00 | €866.00 | €828.00 | 209 |
| 2026-06-10 | €852.00 | -2.96% | €886.00 | €886.00 | €852.00 | 117 |
| 2026-06-09 | €878.00 | -2.23% | €886.00 | €886.00 | €862.00 | 191 |
| 2026-06-08 | €898.00 | +3.46% | €886.00 | €898.00 | €852.00 | 153 |
| 2026-06-05 | €868.00 | +0.70% | €860.00 | €878.00 | €860.00 | 69 |
| 2026-06-04 | €862.00 | +0.47% | €880.00 | €880.00 | €862.00 | 19 |
| 2026-06-03 | €858.00 | -4.45% | €890.00 | €894.00 | €858.00 | 329 |
| 2026-06-02 | €898.00 | +1.81% | €896.00 | €898.00 | €880.00 | 143 |
| 2026-06-01 | €882.00 | -5.77% | €944.00 | €944.00 | €860.00 | 263 |
| 2026-05-29 | €936.00 | +1.74% | €920.00 | €936.00 | €920.00 | 159 |