KSB SE & Co. KGaA (KSB3.DE) XETRA

798.00

+22(+2.84%)

Updated at May 13 05:35PM

Currency In EUR

KSB3.DE Historical Return

If you invested €1000 in KSB SE & Co. KGaA (KSB3.DE) 10 years ago, it would be worth €3,230.9 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,914, while €1000 invested 1 year ago would be worth €992.54. This corresponds to total returns of 223.09%, 191.4%, -0.75%, respectively, with annualized returns of 12.44%, 23.84%, -0.75%.

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

KSB3.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	790	776	776	797	773	3,109
May 11, 2026	820	799	799	822	797	2,801
May 08, 2026	860	827	827	861	816	3,364
May 07, 2026	900	880	880	913	879	4,253
May 06, 2026	880	902	902	905	877	7,541
May 05, 2026	949	879	879	957	871	5,194
May 04, 2026	966	970	970	990	964	1,642
April 30, 2026	933	953	953	953	933	1,330
April 29, 2026	950	950	950	970	944	1,123
April 28, 2026	977	958	958	977	937	1,848
April 27, 2026	981	974	974	1,008	972	2,044
April 24, 2026	1,000	981	981	1,002	981	1,017
April 23, 2026	1,018	1,020	1,020	1,032	1,000	1,378
April 22, 2026	1,038	1,026	1,026	1,048	1,024	1,350
April 21, 2026	1,058	1,042	1,042	1,074	1,042	677
April 20, 2026	1,072	1,062	1,062	1,078	1,058	408
April 17, 2026	1,052	1,086	1,086	1,094	1,042	1,552
April 16, 2026	1,060	1,064	1,064	1,068	1,040	1,681
April 15, 2026	1,064	1,050	1,050	1,074	1,050	560
April 14, 2026	1,040	1,060	1,060	1,070	1,040	1,019
April 13, 2026	1,014	1,042	1,042	1,042	1,004	1,308
April 10, 2026	994	1,024	1,024	1,032	994	1,661
April 09, 2026	1,028	994	994	1,040	987	2,238
April 08, 2026	1,020	1,032	1,032	1,044	1,014	2,743
April 07, 2026	974	958	958	978	945	2,133
April 02, 2026	946	956	956	966	922	1,826
April 01, 2026	942	966	966	974	938	2,152
March 31, 2026	904	914	914	926	894	2,378
March 30, 2026	904	902	902	940	890	2,412
March 27, 2026	972	902	902	988	878	8,364
March 26, 2026	1,140	980	980	1,140	976	7,105
March 25, 2026	1,165	1,170	1,170	1,175	1,135	1,274
March 24, 2026	1,185	1,160	1,160	1,185	1,140	2,507
March 23, 2026	1,155	1,200	1,200	1,200	1,100	3,139
March 20, 2026	1,195	1,155	1,155	1,195	1,150	1,757
March 19, 2026	1,210	1,180	1,180	1,210	1,160	2,264
March 18, 2026	1,255	1,230	1,230	1,265	1,205	2,226
March 17, 2026	1,195	1,245	1,245	1,265	1,190	1,994
March 16, 2026	1,165	1,195	1,195	1,195	1,150	1,857
March 13, 2026	1,150	1,150	1,150	1,165	1,115	1,493
March 12, 2026	1,150	1,135	1,135	1,170	1,130	2,311
March 11, 2026	1,070	1,155	1,155	1,170	1,065	4,212
March 10, 2026	1,030	1,060	1,060	1,070	1,030	2,234
March 09, 2026	1,015	1,015	1,015	1,015	978	2,316
March 06, 2026	1,055	1,030	1,030	1,080	1,025	2,952
March 05, 2026	1,050	1,040	1,040	1,070	1,040	583
March 04, 2026	1,035	1,060	1,060	1,065	1,025	1,379
March 03, 2026	1,050	1,035	1,035	1,055	1,015	1,234
March 02, 2026	1,065	1,065	1,065	1,085	1,050	993
February 27, 2026	1,100	1,080	1,080	1,105	1,080	24,478
February 26, 2026	1,095	1,100	1,100	1,100	1,075	1,226
February 25, 2026	1,065	1,080	1,080	1,090	1,065	352
February 24, 2026	1,085	1,070	1,070	1,090	1,070	837
February 23, 2026	1,090	1,085	1,085	1,095	1,070	810
February 20, 2026	1,100	1,080	1,080	1,100	1,075	630
February 19, 2026	1,115	1,100	1,100	1,115	1,085	1,270
February 18, 2026	1,100	1,100	1,100	1,110	1,095	672
February 17, 2026	1,095	1,095	1,095	1,105	1,085	393
February 16, 2026	1,100	1,095	1,095	1,110	1,080	930
February 13, 2026	1,115	1,095	1,095	1,120	1,095	1,729