XETRA - Delayed Quote • EUR
KSB SE & Co. KGaA (KSB3.DE)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 616.00 | 618.00 | 612.00 | 616.00 | 616.00 | 303 |
| Apr 25, 2024 | 620.00 | 620.00 | 610.00 | 612.00 | 612.00 | 235 |
| Apr 24, 2024 | 620.00 | 620.00 | 616.00 | 620.00 | 620.00 | 1,135 |
| Apr 23, 2024 | 620.00 | 620.00 | 618.00 | 618.00 | 618.00 | 322 |
| Apr 22, 2024 | 620.00 | 620.00 | 612.00 | 616.00 | 616.00 | 649 |
| Apr 19, 2024 | 604.00 | 618.00 | 604.00 | 618.00 | 618.00 | 384 |
| Apr 18, 2024 | 604.00 | 606.00 | 600.00 | 604.00 | 604.00 | 181 |
| Apr 17, 2024 | 600.00 | 608.00 | 600.00 | 602.00 | 602.00 | 290 |
| Apr 16, 2024 | 600.00 | 606.00 | 600.00 | 604.00 | 604.00 | 399 |
| Apr 15, 2024 | 612.00 | 612.00 | 600.00 | 602.00 | 602.00 | 675 |
| Apr 12, 2024 | 604.00 | 618.00 | 604.00 | 608.00 | 608.00 | 202 |
| Apr 11, 2024 | 604.00 | 610.00 | 600.00 | 602.00 | 602.00 | 341 |
| Apr 10, 2024 | 594.00 | 610.00 | 588.00 | 600.00 | 600.00 | 521 |
| Apr 9, 2024 | 602.00 | 602.00 | 596.00 | 596.00 | 596.00 | 68 |
| Apr 8, 2024 | 610.00 | 620.00 | 604.00 | 604.00 | 604.00 | 524 |
| Apr 5, 2024 | 614.00 | 618.00 | 606.00 | 606.00 | 606.00 | 153 |
| Apr 4, 2024 | 610.00 | 616.00 | 606.00 | 612.00 | 612.00 | 973 |
| Apr 3, 2024 | 610.00 | 612.00 | 604.00 | 604.00 | 604.00 | 234 |
| Apr 2, 2024 | 610.00 | 618.00 | 600.00 | 608.00 | 608.00 | 2,179 |
| Mar 28, 2024 | 606.00 | 628.00 | 604.00 | 624.00 | 624.00 | 681 |
| Mar 27, 2024 | 608.00 | 610.00 | 600.00 | 606.00 | 606.00 | 1,686 |
| Mar 26, 2024 | 588.00 | 608.00 | 586.00 | 602.00 | 602.00 | 1,675 |
| Mar 25, 2024 | 576.00 | 590.00 | 574.00 | 588.00 | 588.00 | 495 |
| Mar 22, 2024 | 572.00 | 576.00 | 566.00 | 572.00 | 572.00 | 1,232 |
| Mar 21, 2024 | 564.00 | 572.00 | 562.00 | 572.00 | 572.00 | 205 |
| Mar 20, 2024 | 556.00 | 568.00 | 556.00 | 568.00 | 568.00 | 113 |
| Mar 19, 2024 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 195 |
| Mar 18, 2024 | 572.00 | 576.00 | 570.00 | 570.00 | 570.00 | 149 |
| Mar 15, 2024 | 574.00 | 576.00 | 570.00 | 572.00 | 572.00 | 237 |
| Mar 14, 2024 | 566.00 | 574.00 | 566.00 | 570.00 | 570.00 | 286 |
| Mar 13, 2024 | 566.00 | 578.00 | 566.00 | 572.00 | 572.00 | 374 |
| Mar 12, 2024 | 560.00 | 568.00 | 560.00 | 566.00 | 566.00 | 411 |
| Mar 11, 2024 | 554.00 | 562.00 | 550.00 | 558.00 | 558.00 | 550 |
| Mar 8, 2024 | 556.00 | 560.00 | 554.00 | 554.00 | 554.00 | 84 |
| Mar 7, 2024 | 550.00 | 554.00 | 548.00 | 554.00 | 554.00 | 228 |
| Mar 6, 2024 | 550.00 | 558.00 | 548.00 | 550.00 | 550.00 | 200 |
| Mar 5, 2024 | 564.00 | 564.00 | 552.00 | 556.00 | 556.00 | 311 |
| Mar 4, 2024 | 578.00 | 580.00 | 562.00 | 562.00 | 562.00 | 428 |
| Mar 1, 2024 | 576.00 | 584.00 | 574.00 | 576.00 | 576.00 | 461 |
| Feb 29, 2024 | 574.00 | 578.00 | 574.00 | 574.00 | 574.00 | 349 |
| Feb 28, 2024 | 574.00 | 578.00 | 574.00 | 578.00 | 578.00 | 221 |
| Feb 27, 2024 | 580.00 | 580.00 | 572.00 | 576.00 | 576.00 | 345 |
| Feb 26, 2024 | 576.00 | 582.00 | 572.00 | 578.00 | 578.00 | 376 |
| Feb 23, 2024 | 584.00 | 584.00 | 576.00 | 576.00 | 576.00 | 136 |
| Feb 22, 2024 | 578.00 | 582.00 | 578.00 | 582.00 | 582.00 | 411 |
| Feb 21, 2024 | 568.00 | 576.00 | 564.00 | 574.00 | 574.00 | 381 |
| Feb 20, 2024 | 566.00 | 572.00 | 564.00 | 566.00 | 566.00 | 190 |
| Feb 19, 2024 | 582.00 | 586.00 | 570.00 | 572.00 | 572.00 | 619 |
| Feb 16, 2024 | 572.00 | 584.00 | 572.00 | 582.00 | 582.00 | 296 |
| Feb 15, 2024 | 578.00 | 578.00 | 572.00 | 572.00 | 572.00 | 74 |
| Feb 14, 2024 | 574.00 | 576.00 | 570.00 | 570.00 | 570.00 | 123 |
| Feb 13, 2024 | 582.00 | 582.00 | 568.00 | 572.00 | 572.00 | 362 |
| Feb 12, 2024 | 588.00 | 590.00 | 580.00 | 580.00 | 580.00 | 218 |
| Feb 9, 2024 | 598.00 | 598.00 | 586.00 | 586.00 | 586.00 | 336 |
| Feb 8, 2024 | 600.00 | 600.00 | 594.00 | 594.00 | 594.00 | 790 |
| Feb 7, 2024 | 584.00 | 600.00 | 584.00 | 598.00 | 598.00 | 1,128 |
| Feb 6, 2024 | 582.00 | 586.00 | 582.00 | 584.00 | 584.00 | 482 |
| Feb 5, 2024 | 580.00 | 586.00 | 580.00 | 582.00 | 582.00 | 791 |
| Feb 2, 2024 | 584.00 | 588.00 | 580.00 | 580.00 | 580.00 | 361 |
| Feb 1, 2024 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | 447 |
| Jan 31, 2024 | 598.00 | 604.00 | 570.00 | 584.00 | 584.00 | 2,073 |
| Jan 30, 2024 | 594.00 | 600.00 | 594.00 | 600.00 | 600.00 | 440 |
| Jan 29, 2024 | 594.00 | 600.00 | 594.00 | 594.00 | 594.00 | 657 |
| Jan 26, 2024 | 586.00 | 596.00 | 586.00 | 592.00 | 592.00 | 558 |
| Jan 25, 2024 | 584.00 | 590.00 | 582.00 | 588.00 | 588.00 | 1,522 |
| Jan 24, 2024 | 570.00 | 588.00 | 570.00 | 586.00 | 586.00 | 326 |
| Jan 23, 2024 | 560.00 | 576.00 | 560.00 | 570.00 | 570.00 | 737 |
| Jan 22, 2024 | 570.00 | 570.00 | 540.00 | 556.00 | 556.00 | 1,991 |
| Jan 19, 2024 | 570.00 | 570.00 | 566.00 | 568.00 | 568.00 | 315 |
| Jan 18, 2024 | 570.00 | 570.00 | 562.00 | 564.00 | 564.00 | 287 |
| Jan 17, 2024 | 578.00 | 578.00 | 562.00 | 570.00 | 570.00 | 464 |
| Jan 16, 2024 | 580.00 | 582.00 | 578.00 | 578.00 | 578.00 | 144 |
| Jan 15, 2024 | 588.00 | 588.00 | 584.00 | 588.00 | 588.00 | 68 |
| Jan 12, 2024 | 584.00 | 586.00 | 580.00 | 584.00 | 584.00 | 430 |
| Jan 11, 2024 | 580.00 | 588.00 | 580.00 | 580.00 | 580.00 | 478 |
| Jan 10, 2024 | 574.00 | 580.00 | 572.00 | 580.00 | 580.00 | 176 |
| Jan 9, 2024 | 578.00 | 578.00 | 570.00 | 572.00 | 572.00 | 305 |
| Jan 8, 2024 | 586.00 | 586.00 | 570.00 | 574.00 | 574.00 | 226 |
| Jan 5, 2024 | 592.00 | 592.00 | 578.00 | 582.00 | 582.00 | 878 |
| Jan 4, 2024 | 578.00 | 592.00 | 578.00 | 590.00 | 590.00 | 444 |
| Jan 3, 2024 | 594.00 | 596.00 | 584.00 | 584.00 | 584.00 | 861 |
| Jan 2, 2024 | 582.00 | 600.00 | 582.00 | 594.00 | 594.00 | 1,367 |
| Dec 29, 2023 | 572.00 | 586.00 | 572.00 | 582.00 | 582.00 | 391 |
| Dec 28, 2023 | 564.00 | 580.00 | 564.00 | 578.00 | 578.00 | 241 |
| Dec 27, 2023 | 554.00 | 564.00 | 554.00 | 564.00 | 564.00 | 400 |
| Dec 22, 2023 | 558.00 | 566.00 | 554.00 | 558.00 | 558.00 | 1,192 |
| Dec 21, 2023 | 558.00 | 566.00 | 558.00 | 560.00 | 560.00 | 577 |
| Dec 20, 2023 | 566.00 | 572.00 | 554.00 | 560.00 | 560.00 | 1,990 |
| Dec 19, 2023 | 572.00 | 574.00 | 564.00 | 568.00 | 568.00 | 697 |
| Dec 18, 2023 | 584.00 | 596.00 | 574.00 | 574.00 | 574.00 | 695 |
| Dec 15, 2023 | 574.00 | 584.00 | 574.00 | 584.00 | 584.00 | 2,675 |
| Dec 14, 2023 | 572.00 | 586.00 | 568.00 | 574.00 | 574.00 | 850 |
| Dec 13, 2023 | 584.00 | 588.00 | 564.00 | 572.00 | 572.00 | 1,437 |
| Dec 12, 2023 | 580.00 | 588.00 | 576.00 | 584.00 | 584.00 | 413 |
| Dec 11, 2023 | 582.00 | 582.00 | 572.00 | 578.00 | 578.00 | 263 |
| Dec 8, 2023 | 578.00 | 586.00 | 572.00 | 584.00 | 584.00 | 225 |
| Dec 7, 2023 | 580.00 | 584.00 | 570.00 | 578.00 | 578.00 | 581 |
| Dec 6, 2023 | 582.00 | 594.00 | 580.00 | 582.00 | 582.00 | 854 |
| Dec 5, 2023 | 580.00 | 580.00 | 576.00 | 580.00 | 580.00 | 402 |
| Dec 4, 2023 | 572.00 | 582.00 | 572.00 | 578.00 | 578.00 | 690 |
| Dec 1, 2023 | 560.00 | 570.00 | 558.00 | 570.00 | 570.00 | 661 |
| Nov 30, 2023 | 546.00 | 556.00 | 546.00 | 552.00 | 552.00 | 459 |
| Nov 29, 2023 | 538.00 | 552.00 | 538.00 | 542.00 | 542.00 | 898 |
| Nov 28, 2023 | 534.00 | 538.00 | 534.00 | 538.00 | 538.00 | 100 |
| Nov 27, 2023 | 530.00 | 534.00 | 530.00 | 534.00 | 534.00 | 765 |
| Nov 24, 2023 | 522.00 | 534.00 | 522.00 | 528.00 | 528.00 | 464 |
| Nov 23, 2023 | 520.00 | 524.00 | 520.00 | 522.00 | 522.00 | 119 |
| Nov 22, 2023 | 520.00 | 526.00 | 520.00 | 522.00 | 522.00 | 440 |
| Nov 21, 2023 | 520.00 | 528.00 | 514.00 | 514.00 | 514.00 | 352 |
| Nov 20, 2023 | 522.00 | 534.00 | 522.00 | 524.00 | 524.00 | - |
| Nov 17, 2023 | 518.00 | 524.00 | 514.00 | 516.00 | 516.00 | 524 |
| Nov 16, 2023 | 526.00 | 526.00 | 516.00 | 518.00 | 518.00 | 441 |
| Nov 15, 2023 | 522.00 | 526.00 | 504.00 | 526.00 | 526.00 | 972 |
| Nov 14, 2023 | 500.00 | 516.00 | 500.00 | 516.00 | 516.00 | 1,082 |
| Nov 13, 2023 | 506.00 | 506.00 | 492.00 | 498.00 | 498.00 | 1,238 |
| Nov 10, 2023 | 514.00 | 514.00 | 502.00 | 508.00 | 508.00 | 915 |
| Nov 9, 2023 | 562.00 | 562.00 | 492.00 | 510.00 | 510.00 | 5,902 |
| Nov 8, 2023 | 528.00 | 554.00 | 528.00 | 554.00 | 554.00 | 429 |
| Nov 7, 2023 | 556.00 | 556.00 | 526.00 | 532.00 | 532.00 | 315 |
| Nov 6, 2023 | 540.00 | 566.00 | 540.00 | 556.00 | 556.00 | 852 |
| Nov 3, 2023 | 540.00 | 550.00 | 540.00 | 544.00 | 544.00 | 77 |
| Nov 2, 2023 | 540.00 | 550.00 | 540.00 | 546.00 | 546.00 | 190 |
| Nov 1, 2023 | 532.00 | 540.00 | 530.00 | 536.00 | 536.00 | 151 |
| Oct 31, 2023 | 518.00 | 530.00 | 518.00 | 528.00 | 528.00 | 209 |
| Oct 30, 2023 | 512.00 | 520.00 | 506.00 | 518.00 | 518.00 | 239 |
| Oct 27, 2023 | 504.00 | 510.00 | 502.00 | 510.00 | 510.00 | 312 |
| Oct 26, 2023 | 510.00 | 510.00 | 500.00 | 506.00 | 506.00 | 576 |
| Oct 25, 2023 | 532.00 | 532.00 | 510.00 | 510.00 | 510.00 | 465 |
| Oct 24, 2023 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 132 |
| Oct 23, 2023 | 516.00 | 530.00 | 516.00 | 522.00 | 522.00 | 426 |
| Oct 20, 2023 | 520.00 | 526.00 | 514.00 | 520.00 | 520.00 | 403 |
| Oct 19, 2023 | 518.00 | 528.00 | 508.00 | 524.00 | 524.00 | 578 |
| Oct 18, 2023 | 524.00 | 530.00 | 500.00 | 514.00 | 514.00 | 2,522 |
| Oct 17, 2023 | 536.00 | 546.00 | 528.00 | 530.00 | 530.00 | 1,285 |
| Oct 16, 2023 | 550.00 | 554.00 | 524.00 | 536.00 | 536.00 | 1,146 |
| Oct 13, 2023 | 554.00 | 554.00 | 544.00 | 548.00 | 548.00 | 82 |
| Oct 12, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| Oct 11, 2023 | 548.00 | 558.00 | 548.00 | 552.00 | 552.00 | 269 |
| Oct 10, 2023 | 544.00 | 550.00 | 544.00 | 548.00 | 548.00 | 352 |
| Oct 9, 2023 | 540.00 | 548.00 | 540.00 | 540.00 | 540.00 | 278 |
| Oct 6, 2023 | 554.00 | 554.00 | 540.00 | 542.00 | 542.00 | 1,005 |
| Oct 5, 2023 | 560.00 | 560.00 | 548.00 | 550.00 | 550.00 | 344 |
| Oct 4, 2023 | 556.00 | 558.00 | 540.00 | 554.00 | 554.00 | 505 |
| Oct 3, 2023 | 562.00 | 570.00 | 542.00 | 552.00 | 552.00 | 855 |
| Oct 2, 2023 | 572.00 | 574.00 | 556.00 | 566.00 | 566.00 | 748 |
| Sep 29, 2023 | 560.00 | 574.00 | 560.00 | 570.00 | 570.00 | 257 |
| Sep 28, 2023 | 558.00 | 562.00 | 554.00 | 558.00 | 558.00 | 101 |
| Sep 27, 2023 | 554.00 | 560.00 | 552.00 | 556.00 | 556.00 | 347 |
| Sep 26, 2023 | 562.00 | 568.00 | 544.00 | 548.00 | 548.00 | 946 |
| Sep 25, 2023 | 564.00 | 574.00 | 562.00 | 562.00 | 562.00 | 163 |
| Sep 22, 2023 | 580.00 | 582.00 | 560.00 | 568.00 | 568.00 | 747 |
| Sep 21, 2023 | 578.00 | 584.00 | 578.00 | 578.00 | 578.00 | 102 |
| Sep 20, 2023 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 73 |
| Sep 19, 2023 | 582.00 | 590.00 | 562.00 | 582.00 | 582.00 | 574 |
| Sep 18, 2023 | 592.00 | 598.00 | 584.00 | 584.00 | 584.00 | 202 |
| Sep 15, 2023 | 596.00 | 598.00 | 586.00 | 598.00 | 598.00 | 545 |
| Sep 14, 2023 | 588.00 | 594.00 | 584.00 | 586.00 | 586.00 | 245 |
| Sep 13, 2023 | 586.00 | 596.00 | 586.00 | 588.00 | 588.00 | 195 |
| Sep 12, 2023 | 588.00 | 598.00 | 588.00 | 598.00 | 598.00 | 252 |
| Sep 11, 2023 | 572.00 | 594.00 | 572.00 | 588.00 | 588.00 | 481 |
| Sep 8, 2023 | 572.00 | 574.00 | 560.00 | 564.00 | 564.00 | 707 |
| Sep 7, 2023 | 570.00 | 572.00 | 568.00 | 568.00 | 568.00 | 476 |
| Sep 6, 2023 | 576.00 | 576.00 | 566.00 | 570.00 | 570.00 | 526 |
| Sep 5, 2023 | 578.00 | 590.00 | 566.00 | 580.00 | 580.00 | 754 |
| Sep 4, 2023 | 600.00 | 606.00 | 580.00 | 584.00 | 584.00 | 1,789 |
| Sep 1, 2023 | 604.00 | 606.00 | 592.00 | 592.00 | 592.00 | 581 |
| Aug 31, 2023 | 602.00 | 606.00 | 594.00 | 600.00 | 600.00 | 497 |
| Aug 30, 2023 | 590.00 | 598.00 | 590.00 | 598.00 | 598.00 | 847 |
| Aug 29, 2023 | 590.00 | 592.00 | 584.00 | 592.00 | 592.00 | 1,206 |
| Aug 28, 2023 | 582.00 | 594.00 | 582.00 | 588.00 | 588.00 | 452 |
| Aug 25, 2023 | 588.00 | 594.00 | 576.00 | 578.00 | 578.00 | 789 |
| Aug 24, 2023 | 590.00 | 592.00 | 584.00 | 590.00 | 590.00 | 308 |
| Aug 23, 2023 | 582.00 | 590.00 | 582.00 | 588.00 | 588.00 | 113 |
| Aug 22, 2023 | 584.00 | 592.00 | 582.00 | 588.00 | 588.00 | 181 |
| Aug 21, 2023 | 578.00 | 590.00 | 576.00 | 588.00 | 588.00 | 499 |
| Aug 18, 2023 | 578.00 | 584.00 | 576.00 | 578.00 | 578.00 | 982 |
| Aug 17, 2023 | 586.00 | 588.00 | 576.00 | 578.00 | 578.00 | 320 |
| Aug 16, 2023 | 592.00 | 598.00 | 576.00 | 588.00 | 588.00 | 776 |
| Aug 15, 2023 | 588.00 | 602.00 | 578.00 | 600.00 | 600.00 | 1,671 |
| Aug 14, 2023 | 564.00 | 586.00 | 562.00 | 586.00 | 586.00 | 542 |
| Aug 11, 2023 | 580.00 | 580.00 | 566.00 | 566.00 | 566.00 | 473 |
| Aug 10, 2023 | 592.00 | 592.00 | 582.00 | 584.00 | 584.00 | 420 |
| Aug 9, 2023 | 582.00 | 592.00 | 582.00 | 592.00 | 592.00 | 700 |
| Aug 8, 2023 | 590.00 | 594.00 | 584.00 | 584.00 | 584.00 | 766 |
| Aug 7, 2023 | 588.00 | 598.00 | 584.00 | 590.00 | 590.00 | 2,351 |
| Aug 4, 2023 | 580.00 | 588.00 | 572.00 | 586.00 | 586.00 | 3,740 |
| Aug 3, 2023 | 570.00 | 580.00 | 570.00 | 578.00 | 578.00 | 1,416 |
| Aug 2, 2023 | 572.00 | 574.00 | 566.00 | 568.00 | 568.00 | 876 |
| Aug 1, 2023 | 582.00 | 582.00 | 568.00 | 570.00 | 570.00 | 884 |
| Jul 31, 2023 | 562.00 | 586.00 | 558.00 | 576.00 | 576.00 | 892 |
| Jul 28, 2023 | 562.00 | 562.00 | 556.00 | 560.00 | 560.00 | 654 |
| Jul 27, 2023 | 554.00 | 562.00 | 552.00 | 562.00 | 562.00 | 592 |
| Jul 26, 2023 | 554.00 | 556.00 | 552.00 | 554.00 | 554.00 | 743 |
| Jul 25, 2023 | 550.00 | 558.00 | 550.00 | 550.00 | 550.00 | 922 |
| Jul 24, 2023 | 554.00 | 560.00 | 552.00 | 552.00 | 552.00 | 1,267 |
| Jul 21, 2023 | 550.00 | 556.00 | 546.00 | 552.00 | 552.00 | 939 |
| Jul 20, 2023 | 556.00 | 556.00 | 544.00 | 548.00 | 548.00 | 661 |
| Jul 19, 2023 | 542.00 | 554.00 | 542.00 | 554.00 | 554.00 | 804 |
| Jul 18, 2023 | 542.00 | 550.00 | 536.00 | 540.00 | 540.00 | 2,399 |
| Jul 17, 2023 | 502.00 | 554.00 | 502.00 | 540.00 | 540.00 | 3,862 |
| Jul 14, 2023 | 508.00 | 510.00 | 504.00 | 504.00 | 504.00 | 91 |
| Jul 13, 2023 | 504.00 | 512.00 | 504.00 | 506.00 | 506.00 | 485 |
| Jul 12, 2023 | 504.00 | 506.00 | 502.00 | 504.00 | 504.00 | 143 |
| Jul 11, 2023 | 510.00 | 510.00 | 504.00 | 504.00 | 504.00 | 357 |
| Jul 10, 2023 | 504.00 | 514.00 | 504.00 | 510.00 | 510.00 | 164 |
| Jul 7, 2023 | 500.00 | 506.00 | 500.00 | 506.00 | 506.00 | 131 |
| Jul 6, 2023 | 500.00 | 502.00 | 496.00 | 502.00 | 502.00 | 184 |
| Jul 5, 2023 | 512.00 | 512.00 | 500.00 | 500.00 | 500.00 | 297 |
| Jul 4, 2023 | 510.00 | 510.00 | 504.00 | 508.00 | 508.00 | 202 |
| Jul 3, 2023 | 510.00 | 512.00 | 508.00 | 510.00 | 510.00 | 1,149 |
| Jun 30, 2023 | 510.00 | 510.00 | 506.00 | 508.00 | 508.00 | 452 |
| Jun 29, 2023 | 510.00 | 514.00 | 506.00 | 508.00 | 508.00 | 630 |
| Jun 28, 2023 | 510.00 | 512.00 | 508.00 | 510.00 | 510.00 | 416 |
| Jun 27, 2023 | 512.00 | 522.00 | 508.00 | 510.00 | 510.00 | 439 |
| Jun 26, 2023 | 510.00 | 518.00 | 504.00 | 514.00 | 514.00 | 473 |
| Jun 23, 2023 | 508.00 | 524.00 | 506.00 | 518.00 | 518.00 | 550 |
| Jun 22, 2023 | 510.00 | 512.00 | 504.00 | 510.00 | 510.00 | 242 |
| Jun 21, 2023 | 514.00 | 520.00 | 510.00 | 512.00 | 512.00 | 393 |
| Jun 20, 2023 | 516.00 | 520.00 | 514.00 | 516.00 | 516.00 | 109 |
| Jun 19, 2023 | 510.00 | 518.00 | 510.00 | 514.00 | 514.00 | 432 |
| Jun 16, 2023 | 516.00 | 516.00 | 508.00 | 514.00 | 514.00 | 492 |
| Jun 15, 2023 | 514.00 | 518.00 | 510.00 | 516.00 | 516.00 | 379 |
| Jun 14, 2023 | 506.00 | 516.00 | 506.00 | 514.00 | 514.00 | 150 |
| Jun 13, 2023 | 508.00 | 512.00 | 506.00 | 512.00 | 512.00 | 394 |
| Jun 12, 2023 | 518.00 | 520.00 | 506.00 | 508.00 | 508.00 | 827 |
| Jun 9, 2023 | 520.00 | 526.00 | 512.00 | 522.00 | 522.00 | 405 |
| Jun 8, 2023 | 522.00 | 522.00 | 514.00 | 514.00 | 514.00 | 92 |
| Jun 7, 2023 | 514.00 | 526.00 | 510.00 | 524.00 | 524.00 | 671 |
| Jun 6, 2023 | 512.00 | 514.00 | 500.00 | 512.00 | 512.00 | 1,059 |
| Jun 5, 2023 | 483.00 | 512.00 | 483.00 | 512.00 | 512.00 | 416 |
| Jun 2, 2023 | 475.00 | 484.00 | 475.00 | 483.00 | 483.00 | 257 |
| Jun 1, 2023 | 488.00 | 493.00 | 475.00 | 475.00 | 475.00 | 671 |
| May 31, 2023 | 491.00 | 491.00 | 479.00 | 487.00 | 487.00 | 334 |
| May 30, 2023 | 486.00 | 492.00 | 480.00 | 490.00 | 490.00 | 533 |
| May 29, 2023 | 492.00 | 492.00 | 482.00 | 482.00 | 482.00 | 265 |
| May 26, 2023 | 475.00 | 492.00 | 475.00 | 489.00 | 489.00 | 702 |
| May 25, 2023 | 499.00 | 499.00 | 477.00 | 477.00 | 477.00 | 739 |
| May 24, 2023 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 811 |
| May 23, 2023 | 514.00 | 514.00 | 506.00 | 508.00 | 508.00 | 331 |
| May 22, 2023 | 514.00 | 516.00 | 508.00 | 516.00 | 516.00 | 787 |
| May 19, 2023 | 502.00 | 520.00 | 502.00 | 516.00 | 516.00 | 203 |
| May 18, 2023 | 496.00 | 510.00 | 496.00 | 508.00 | 508.00 | 100 |
| May 17, 2023 | 486.00 | 493.00 | 486.00 | 490.00 | 490.00 | 505 |
| May 16, 2023 | 491.00 | 496.00 | 487.00 | 490.00 | 490.00 | 421 |
| May 15, 2023 | 485.00 | 491.00 | 483.00 | 491.00 | 491.00 | 252 |
| May 12, 2023 | 486.00 | 487.00 | 481.00 | 486.00 | 486.00 | 454 |
| May 11, 2023 | 487.00 | 489.00 | 482.00 | 488.00 | 488.00 | 469 |
| May 10, 2023 | 482.00 | 492.00 | 482.00 | 486.00 | 486.00 | 1,552 |
| May 9, 2023 | 488.00 | 489.00 | 480.00 | 484.00 | 484.00 | 1,014 |
| May 8, 2023 | 488.00 | 495.00 | 480.00 | 490.00 | 490.00 | 1,209 |
| May 5, 2023 | 19.76 Dividend | |||||
| May 5, 2023 | 477.00 | 485.00 | 477.00 | 479.00 | 479.00 | 735 |
| May 4, 2023 | 484.00 | 488.00 | 482.00 | 484.00 | 464.24 | 183 |
| May 3, 2023 | 488.00 | 488.00 | 483.00 | 484.00 | 464.24 | 343 |
| May 2, 2023 | 495.00 | 497.00 | 480.00 | 481.00 | 461.36 | 436 |
| Apr 28, 2023 | 497.00 | 498.00 | 492.00 | 492.00 | 471.91 | 529 |
| Apr 27, 2023 | 490.00 | 506.00 | 487.00 | 502.00 | 481.51 | 521 |
| Apr 26, 2023 | 487.00 | 491.00 | 480.00 | 487.00 | 467.12 | 488 |
Related Tickers
PFV.DE Pfeiffer Vacuum Technology AG
154.40
+0.13%
STM.DE Stabilus SE
59.00
+2.25%
SNG.DE Singulus Technologies AG
1.5200
-6.75%
DUE.DE Dürr Aktiengesellschaft
23.04
+3.13%
G1A.DE GEA Group Aktiengesellschaft
37.42
+1.35%
WSU.DE WashTec AG
39.20
+5.95%
TTR1.DE technotrans SE
20.10
+2.81%
GSC1.DE Gesco SE
18.80
+0.27%
SKB.DE Koenig & Bauer AG
12.82
+2.40%
KRN.DE Krones AG
124.00
+1.81%