KSB SE & Co. KGaA - KSB3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	850	838	838	854	834	309
September 04, 2025	834	852	852	864	828	792
September 03, 2025	822	844	844	848	822	700
September 02, 2025	870	828	828	870	828	1,153
September 01, 2025	876	868	868	876	864	196
August 29, 2025	872	868	868	888	868	305
August 28, 2025	870	878	878	884	866	1,294
August 27, 2025	878	864	864	886	864	336
August 26, 2025	878	878	878	888	872	2,335
August 25, 2025	882	884	884	890	866	1,746
August 22, 2025	870	880	880	886	860	510
August 21, 2025	884	876	876	886	870	580
August 20, 2025	894	886	886	900	886	300
August 19, 2025	884	900	900	904	878	687
August 18, 2025	914	890	890	914	884	178
August 15, 2025	904	908	908	924	904	1,039
August 14, 2025	924	902	902	924	900	176
August 13, 2025	930	920	920	930	914	273
August 12, 2025	926	924	924	928	916	662
August 11, 2025	920	926	926	930	910	642
August 08, 2025	922	916	916	930	914	355
August 07, 2025	926	922	922	948	918	548
August 06, 2025	916	918	918	926	906	434
August 05, 2025	906	910	910	920	906	386
August 04, 2025	892	908	908	916	892	992
August 01, 2025	928	894	894	928	884	1,496
July 31, 2025	956	938	938	968	920	2,075
July 30, 2025	954	968	968	968	910	2,925
July 29, 2025	946	962	962	968	946	716
July 28, 2025	946	950	950	974	944	1,059
July 25, 2025	950	940	940	950	938	261
July 24, 2025	946	944	944	948	936	649
July 23, 2025	922	946	946	950	918	1,424
July 22, 2025	916	910	910	922	908	808
July 21, 2025	912	910	910	922	906	943
July 18, 2025	914	906	906	918	904	355
July 17, 2025	906	918	918	918	904	713
July 16, 2025	932	908	908	932	902	1,089
July 15, 2025	898	926	926	934	898	893
July 14, 2025	890	894	894	898	882	310
July 11, 2025	888	892	892	904	886	1,079
July 10, 2025	880	896	896	906	880	988
July 09, 2025	878	882	882	882	870	533
July 08, 2025	868	876	876	876	860	1,467
July 07, 2025	868	870	870	874	866	452
July 04, 2025	862	860	860	866	856	160
July 03, 2025	866	870	870	880	864	523
July 02, 2025	872	870	870	872	858	592
July 01, 2025	880	872	872	880	870	625
June 30, 2025	880	878	878	888	870	634
June 27, 2025	850	884	884	886	840	1,219
June 26, 2025	830	842	842	844	826	791
June 25, 2025	796	826	826	830	792	1,665
June 24, 2025	794	794	794	796	778	897
June 23, 2025	790	784	784	792	780	148
June 20, 2025	780	790	790	794	778	456
June 19, 2025	788	776	776	792	776	299
June 18, 2025	788	790	790	796	780	350
June 17, 2025	774	792	792	792	774	898
June 16, 2025	772	782	782	786	772	867

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