KSB SE & Co. KGaA (KSB.DE) XETRA

856.00

+16(+1.90%)

Updated at May 14 05:35PM

Currency In EUR

KSB.DE Historical Return

If you invested €1000 in KSB SE & Co. KGaA (KSB.DE) 10 years ago, it would be worth €3,435.54 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,830.5, while €1000 invested 1 year ago would be worth €1,025.15. This corresponds to total returns of 243.55%, 183.05%, 2.51%, respectively, with annualized returns of 13.14%, 23.12%, 2.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KSB.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	850	840	840	850	840	105
May 12, 2026	832	834	834	850	832	245
May 11, 2026	858	840	840	866	832	199
May 08, 2026	884	870	870	890	842	329
May 07, 2026	914	914	914	934	912	178
May 06, 2026	910	914	914	922	908	218
May 05, 2026	992	906	906	998	906	696
May 04, 2026	988	1,000	1,000	1,025	988	213
April 30, 2026	970	980	980	988	970	76
April 29, 2026	974	978	978	978	974	41
April 28, 2026	988	980	980	988	972	71
April 27, 2026	982	998	998	1,010	982	122
April 24, 2026	1,010	992	992	1,020	980	226
April 23, 2026	1,015	1,030	1,030	1,030	1,005	86
April 22, 2026	1,070	1,045	1,045	1,080	1,045	237
April 21, 2026	1,080	1,080	1,080	1,090	1,070	188
April 20, 2026	1,100	1,090	1,090	1,100	1,060	187
April 17, 2026	1,085	1,085	1,085	1,100	1,070	355
April 16, 2026	1,125	1,090	1,090	1,130	1,090	182
April 15, 2026	1,100	1,115	1,115	1,115	1,095	81
April 14, 2026	1,055	1,100	1,100	1,105	1,055	132
April 13, 2026	1,055	1,035	1,035	1,055	1,020	107
April 10, 2026	1,055	1,050	1,050	1,070	1,030	181
April 09, 2026	1,070	1,040	1,040	1,070	1,035	94
April 08, 2026	1,030	1,095	1,095	1,095	1,000	546
April 07, 2026	1,025	988	988	1,025	984	67
April 02, 2026	980	1,010	1,010	1,020	975	136
April 01, 2026	990	995	995	1,030	985	410
March 31, 2026	970	955	955	970	950	108
March 30, 2026	960	970	970	985	955	377
March 27, 2026	1,010	945	945	1,020	940	497
March 26, 2026	1,140	1,000	1,000	1,140	995	423
March 25, 2026	1,160	1,150	1,150	1,180	1,130	208
March 24, 2026	1,190	1,150	1,150	1,190	1,090	1,786
March 23, 2026	1,190	1,180	1,180	1,240	1,090	431
March 20, 2026	1,230	1,220	1,220	1,250	1,200	104
March 19, 2026	1,290	1,210	1,210	1,290	1,190	273
March 18, 2026	1,310	1,290	1,290	1,330	1,290	1,055
March 17, 2026	1,230	1,320	1,320	1,340	1,220	349
March 16, 2026	1,240	1,200	1,200	1,240	1,180	151
March 13, 2026	1,130	1,220	1,220	1,220	1,130	309
March 12, 2026	1,140	1,140	1,140	1,170	1,110	101
March 11, 2026	1,120	1,140	1,140	1,140	1,080	331
March 10, 2026	1,110	1,100	1,100	1,110	1,090	43
March 09, 2026	1,050	1,090	1,090	1,090	1,050	403
March 06, 2026	1,080	1,070	1,070	1,080	1,060	31
March 05, 2026	1,110	1,070	1,070	1,110	1,070	42
March 04, 2026	1,080	1,110	1,110	1,120	1,080	83
March 03, 2026	1,120	1,080	1,080	1,120	1,050	352
March 02, 2026	1,130	1,130	1,130	1,130	1,080	167
February 27, 2026	1,150	1,150	1,150	1,150	1,140	114
February 26, 2026	1,120	1,140	1,140	1,140	1,120	144
February 25, 2026	1,130	1,130	1,130	1,140	1,130	23
February 24, 2026	1,100	1,140	1,140	1,140	1,100	275
February 23, 2026	1,080	1,090	1,090	1,090	1,070	191
February 20, 2026	1,100	1,090	1,090	1,110	1,060	284
February 19, 2026	1,120	1,120	1,120	1,120	1,110	30
February 18, 2026	1,150	1,130	1,130	1,150	1,120	64
February 17, 2026	1,130	1,140	1,140	1,140	1,120	48
February 16, 2026	1,120	1,120	1,120	1,140	1,120	114