Advertisement
Advertisement
KSB SE & Co. KGaA (KSB.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 471.00 | 494.00 | 471.00 | 494.00 | 494.00 | 288 |
| Feb 07, 2023 | 465.00 | 483.00 | 465.00 | 476.00 | 476.00 | 124 |
| Feb 06, 2023 | 451.00 | 474.00 | 451.00 | 468.00 | 468.00 | 84 |
| Feb 03, 2023 | 452.00 | 461.00 | 452.00 | 461.00 | 461.00 | 187 |
| Feb 02, 2023 | 451.00 | 451.00 | 443.00 | 447.00 | 447.00 | 13 |
| Feb 01, 2023 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 5 |
| Jan 31, 2023 | 452.00 | 460.00 | 444.00 | 453.00 | 453.00 | 224 |
| Jan 30, 2023 | 467.00 | 467.00 | 441.00 | 441.00 | 441.00 | 133 |
| Jan 27, 2023 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - |
| Jan 26, 2023 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - |
| Jan 25, 2023 | 450.00 | 463.00 | 450.00 | 463.00 | 463.00 | 19 |
| Jan 24, 2023 | 454.00 | 455.00 | 451.00 | 455.00 | 455.00 | 30 |
| Jan 23, 2023 | 448.00 | 448.00 | 445.00 | 445.00 | 445.00 | 5 |
| Jan 20, 2023 | 436.00 | 444.00 | 436.00 | 444.00 | 444.00 | 40 |
| Jan 19, 2023 | 433.00 | 436.00 | 432.00 | 436.00 | 436.00 | 10 |
| Jan 18, 2023 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | 21 |
| Jan 17, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
| Jan 16, 2023 | 438.00 | 438.00 | 429.00 | 436.00 | 436.00 | 125 |
| Jan 13, 2023 | 435.00 | 436.00 | 433.00 | 433.00 | 433.00 | 3 |
| Jan 12, 2023 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| Jan 11, 2023 | 431.00 | 431.00 | 426.00 | 426.00 | 426.00 | 5 |
| Jan 10, 2023 | 425.00 | 427.00 | 425.00 | 427.00 | 427.00 | 22 |
| Jan 09, 2023 | 410.00 | 423.00 | 410.00 | 419.00 | 419.00 | 117 |
| Jan 06, 2023 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | 19 |
| Jan 05, 2023 | 412.00 | 412.00 | 409.00 | 409.00 | 409.00 | 2 |
| Jan 04, 2023 | 397.00 | 408.00 | 397.00 | 405.00 | 405.00 | 33 |
| Jan 03, 2023 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| Jan 02, 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Dec 30, 2022 | 398.00 | 400.00 | 393.00 | 400.00 | 400.00 | 14 |
| Dec 29, 2022 | 385.00 | 395.00 | 384.00 | 395.00 | 395.00 | 54 |
| Dec 28, 2022 | 386.00 | 391.00 | 386.00 | 391.00 | 391.00 | 4 |
| Dec 27, 2022 | 388.00 | 391.00 | 388.00 | 391.00 | 391.00 | 90 |
| Dec 23, 2022 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 31 |
| Dec 22, 2022 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| Dec 21, 2022 | 387.00 | 390.00 | 378.00 | 390.00 | 390.00 | 92 |
| Dec 20, 2022 | 388.00 | 394.00 | 387.00 | 394.00 | 394.00 | 50 |
| Dec 19, 2022 | 394.00 | 394.00 | 391.00 | 391.00 | 391.00 | 18 |
| Dec 16, 2022 | 402.00 | 402.00 | 399.00 | 399.00 | 399.00 | 41 |
| Dec 15, 2022 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| Dec 14, 2022 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| Dec 13, 2022 | 419.00 | 419.00 | 414.00 | 414.00 | 414.00 | 8 |
| Dec 12, 2022 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Dec 09, 2022 | 413.00 | 413.00 | 409.00 | 413.00 | 413.00 | 40 |
| Dec 08, 2022 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Dec 07, 2022 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | 1 |
| Dec 06, 2022 | 428.00 | 428.00 | 412.00 | 414.00 | 414.00 | 45 |
| Dec 05, 2022 | 426.00 | 436.00 | 418.00 | 434.00 | 434.00 | 87 |
| Dec 02, 2022 | 439.00 | 439.00 | 433.00 | 433.00 | 433.00 | 10 |
| Dec 01, 2022 | 420.00 | 437.00 | 417.00 | 437.00 | 437.00 | 92 |
| Nov 30, 2022 | 417.00 | 420.00 | 417.00 | 420.00 | 420.00 | 15 |
| Nov 29, 2022 | 405.00 | 405.00 | 403.00 | 403.00 | 403.00 | 13 |
| Nov 28, 2022 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 4 |
| Nov 25, 2022 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 14 |
| Nov 24, 2022 | 395.00 | 404.00 | 395.00 | 402.00 | 402.00 | 82 |
| Nov 23, 2022 | 394.00 | 395.00 | 394.00 | 395.00 | 395.00 | 13 |
| Nov 22, 2022 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| Nov 21, 2022 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | 30 |
| Nov 18, 2022 | 397.00 | 397.00 | 385.00 | 390.00 | 390.00 | 110 |
| Nov 17, 2022 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| Nov 16, 2022 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| Nov 15, 2022 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | 15 |
| Nov 14, 2022 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | 30 |
| Nov 11, 2022 | 398.00 | 403.00 | 396.00 | 401.00 | 401.00 | 88 |
| Nov 10, 2022 | 396.00 | 398.00 | 390.00 | 392.00 | 392.00 | 46 |
| Nov 09, 2022 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| Nov 08, 2022 | 396.00 | 402.00 | 396.00 | 398.00 | 398.00 | 26 |
| Nov 07, 2022 | 397.00 | 397.00 | 392.00 | 393.00 | 393.00 | 26 |
| Nov 04, 2022 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - |
| Nov 03, 2022 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 34 |
| Nov 02, 2022 | 396.00 | 400.00 | 396.00 | 398.00 | 398.00 | 6 |
| Nov 01, 2022 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| Oct 31, 2022 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 28, 2022 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 27, 2022 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 11 |
| Oct 26, 2022 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | 8 |
| Oct 25, 2022 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| Oct 24, 2022 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| Oct 21, 2022 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| Oct 20, 2022 | 395.00 | 399.00 | 395.00 | 399.00 | 399.00 | 14 |
| Oct 19, 2022 | 379.00 | 393.00 | 379.00 | 393.00 | 393.00 | 104 |
| Oct 18, 2022 | 373.00 | 375.00 | 368.00 | 375.00 | 375.00 | 64 |
| Oct 17, 2022 | 381.00 | 381.00 | 377.00 | 377.00 | 377.00 | 24 |
| Oct 14, 2022 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| Oct 13, 2022 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| Oct 12, 2022 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| Oct 11, 2022 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | 5 |
| Oct 10, 2022 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| Oct 07, 2022 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 82 |
| Oct 06, 2022 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Oct 05, 2022 | 363.00 | 368.00 | 363.00 | 368.00 | 368.00 | 15 |
| Oct 04, 2022 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 20 |
| Oct 03, 2022 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Sep 30, 2022 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 289 |
| Sep 29, 2022 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | 40 |
| Sep 28, 2022 | 356.00 | 356.00 | 346.00 | 352.00 | 352.00 | 13 |
| Sep 27, 2022 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 114 |
| Sep 26, 2022 | 380.00 | 380.00 | 361.00 | 361.00 | 361.00 | 89 |
| Sep 23, 2022 | 390.00 | 390.00 | 389.00 | 389.00 | 389.00 | 20 |
| Sep 22, 2022 | 404.00 | 404.00 | 397.00 | 397.00 | 397.00 | 1 |
| Sep 21, 2022 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 23 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
