Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KSB SE & Co. KGaA (KSB.DE)

XETRA - XETRA Delayed Price. Currency in EUR
494.00+18.00 (+3.78%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023471.00494.00471.00494.00494.00288
Feb 07, 2023465.00483.00465.00476.00476.00124
Feb 06, 2023451.00474.00451.00468.00468.0084
Feb 03, 2023452.00461.00452.00461.00461.00187
Feb 02, 2023451.00451.00443.00447.00447.0013
Feb 01, 2023452.00452.00452.00452.00452.005
Jan 31, 2023452.00460.00444.00453.00453.00224
Jan 30, 2023467.00467.00441.00441.00441.00133
Jan 27, 2023461.00461.00461.00461.00461.00-
Jan 26, 2023461.00461.00461.00461.00461.00-
Jan 25, 2023450.00463.00450.00463.00463.0019
Jan 24, 2023454.00455.00451.00455.00455.0030
Jan 23, 2023448.00448.00445.00445.00445.005
Jan 20, 2023436.00444.00436.00444.00444.0040
Jan 19, 2023433.00436.00432.00436.00436.0010
Jan 18, 2023436.00436.00432.00432.00432.0021
Jan 17, 2023431.00431.00431.00431.00431.00-
Jan 16, 2023438.00438.00429.00436.00436.00125
Jan 13, 2023435.00436.00433.00433.00433.003
Jan 12, 2023432.00432.00432.00432.00432.00-
Jan 11, 2023431.00431.00426.00426.00426.005
Jan 10, 2023425.00427.00425.00427.00427.0022
Jan 09, 2023410.00423.00410.00419.00419.00117
Jan 06, 2023414.00414.00410.00410.00410.0019
Jan 05, 2023412.00412.00409.00409.00409.002
Jan 04, 2023397.00408.00397.00405.00405.0033
Jan 03, 2023402.00402.00402.00402.00402.00-
Jan 02, 2023400.00400.00400.00400.00400.00-
Dec 30, 2022398.00400.00393.00400.00400.0014
Dec 29, 2022385.00395.00384.00395.00395.0054
Dec 28, 2022386.00391.00386.00391.00391.004
Dec 27, 2022388.00391.00388.00391.00391.0090
Dec 23, 2022390.00390.00386.00390.00390.0031
Dec 22, 2022385.00385.00385.00385.00385.00-
Dec 21, 2022387.00390.00378.00390.00390.0092
Dec 20, 2022388.00394.00387.00394.00394.0050
Dec 19, 2022394.00394.00391.00391.00391.0018
Dec 16, 2022402.00402.00399.00399.00399.0041
Dec 15, 2022407.00407.00407.00407.00407.00-
Dec 14, 2022411.00411.00411.00411.00411.00-
Dec 13, 2022419.00419.00414.00414.00414.008
Dec 12, 2022414.00414.00414.00414.00414.00-
Dec 09, 2022413.00413.00409.00413.00413.0040
Dec 08, 2022414.00414.00414.00414.00414.00-
Dec 07, 2022420.00420.00414.00414.00414.001
Dec 06, 2022428.00428.00412.00414.00414.0045
Dec 05, 2022426.00436.00418.00434.00434.0087
Dec 02, 2022439.00439.00433.00433.00433.0010
Dec 01, 2022420.00437.00417.00437.00437.0092
Nov 30, 2022417.00420.00417.00420.00420.0015
Nov 29, 2022405.00405.00403.00403.00403.0013
Nov 28, 2022404.00404.00400.00400.00400.004
Nov 25, 2022404.00404.00404.00404.00404.0014
Nov 24, 2022395.00404.00395.00402.00402.0082
Nov 23, 2022394.00395.00394.00395.00395.0013
Nov 22, 2022398.00398.00398.00398.00398.00-
Nov 21, 2022395.00398.00395.00398.00398.0030
Nov 18, 2022397.00397.00385.00390.00390.00110
Nov 17, 2022398.00398.00398.00398.00398.00-
Nov 16, 2022401.00401.00401.00401.00401.00-
Nov 15, 2022404.00404.00401.00401.00401.0015
Nov 14, 2022403.00403.00400.00400.00400.0030
Nov 11, 2022398.00403.00396.00401.00401.0088
Nov 10, 2022396.00398.00390.00392.00392.0046
Nov 09, 2022398.00398.00398.00398.00398.00-
Nov 08, 2022396.00402.00396.00398.00398.0026
Nov 07, 2022397.00397.00392.00393.00393.0026
Nov 04, 2022399.00399.00399.00399.00399.00-
Nov 03, 2022396.00400.00396.00400.00400.0034
Nov 02, 2022396.00400.00396.00398.00398.006
Nov 01, 2022398.00398.00398.00398.00398.00-
Oct 31, 2022400.00400.00400.00400.00400.00-
Oct 28, 2022400.00400.00400.00400.00400.00-
Oct 27, 2022396.00400.00396.00400.00400.0011
Oct 26, 2022404.00404.00401.00401.00401.008
Oct 25, 2022401.00401.00401.00401.00401.00-
Oct 24, 2022398.00398.00398.00398.00398.00-
Oct 21, 2022398.00398.00398.00398.00398.00-
Oct 20, 2022395.00399.00395.00399.00399.0014
Oct 19, 2022379.00393.00379.00393.00393.00104
Oct 18, 2022373.00375.00368.00375.00375.0064
Oct 17, 2022381.00381.00377.00377.00377.0024
Oct 14, 2022381.00381.00381.00381.00381.00-
Oct 13, 2022379.00379.00379.00379.00379.00-
Oct 12, 2022373.00373.00373.00373.00373.00-
Oct 11, 2022374.00374.00372.00372.00372.005
Oct 10, 2022371.00371.00371.00371.00371.00-
Oct 07, 2022368.00370.00368.00370.00370.0082
Oct 06, 2022368.00368.00368.00368.00368.00-
Oct 05, 2022363.00368.00363.00368.00368.0015
Oct 04, 2022350.00358.00350.00358.00358.0020
Oct 03, 2022350.00350.00350.00350.00350.00-
Sep 30, 2022346.00350.00346.00350.00350.00289
Sep 29, 2022356.00356.00348.00348.00348.0040
Sep 28, 2022356.00356.00346.00352.00352.0013
Sep 27, 2022366.00366.00360.00360.00360.00114
Sep 26, 2022380.00380.00361.00361.00361.0089
Sep 23, 2022390.00390.00389.00389.00389.0020
Sep 22, 2022404.00404.00397.00397.00397.001
Sep 21, 2022400.00401.00400.00401.00401.0023
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement