KSB AG(DE:KSB)
€902.00+10.00 (+1.12%)
DE:KSB
KSB AG historical prices
€902.00
At close:+10.00 (+1.12%)
Want to see DE:KSB full AI Analyst Report?
KSB AG (KSB) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 878.00 | 908.00 | 870.00 | 902.00 | 902.00 | +1.12% | 39 | 0.40 |
| Nov 11, 2026 | 874.00 | 892.00 | 866.00 | 892.00 | 892.00 | +1.36% | 153 | 1.56 |
| Nov 10, 2026 | 848.00 | 890.00 | 848.00 | 880.00 | 880.00 | +6.02% | 1,388 | 18.19 |
| Nov 09, 2026 | 830.00 | 850.00 | 824.00 | 850.00 | 850.00 | +2.41% | 65 | 0.86 |
| Nov 06, 2026 | 844.00 | 844.00 | 824.00 | 830.00 | 830.00 | -2.12% | 61 | 0.81 |
| Nov 05, 2026 | 828.00 | 850.00 | 828.00 | 848.00 | 848.00 | +2.91% | 67 | 0.89 |
| Nov 04, 2026 | 838.00 | 838.00 | 822.00 | 824.00 | 824.00 | -1.67% | 185 | 2.50 |
| Nov 03, 2026 | 820.00 | 838.00 | 818.00 | 838.00 | 838.00 | +2.44% | 108 | 1.46 |
| Nov 02, 2026 | 818.00 | 826.00 | 818.00 | 818.00 | 818.00 | 0.00% | 125 | 1.68 |
| Oct 30, 2026 | 818.00 | 824.00 | 804.00 | 818.00 | 818.00 | -0.49% | 114 | 1.51 |
| Oct 29, 2026 | 830.00 | 832.00 | 816.00 | 822.00 | 822.00 | -1.44% | 173 | 2.20 |
| Oct 28, 2026 | 840.00 | 844.00 | 824.00 | 834.00 | 834.00 | 0.00% | 124 | 1.60 |
| Oct 27, 2026 | 826.00 | 846.00 | 820.00 | 834.00 | 834.00 | +1.71% | 115 | 1.51 |
| Oct 26, 2026 | 832.00 | 848.00 | 820.00 | 820.00 | 820.00 | -1.44% | 48 | 0.63 |
| Oct 23, 2026 | 840.00 | 840.00 | 818.00 | 832.00 | 832.00 | +0.24% | 43 | 0.57 |
| Oct 22, 2026 | 846.00 | 846.00 | 830.00 | 830.00 | 830.00 | -1.19% | 25 | 0.33 |
| Oct 21, 2026 | 844.00 | 854.00 | 834.00 | 840.00 | 840.00 | -0.71% | 21 | 0.26 |
| Oct 20, 2026 | 848.00 | 848.00 | 824.00 | 846.00 | 846.00 | -0.94% | 34 | 0.43 |
| Oct 19, 2026 | 840.00 | 854.00 | 834.00 | 854.00 | 854.00 | +1.91% | 84 | 1.06 |
| Oct 16, 2026 | 832.00 | 838.00 | 832.00 | 838.00 | 838.00 | +2.20% | 41 | 0.51 |
| Oct 15, 2026 | 836.00 | 836.00 | 820.00 | 820.00 | 820.00 | -2.15% | 77 | 0.97 |
| Oct 14, 2026 | 832.00 | 838.00 | 824.00 | 838.00 | 838.00 | +0.24% | 60 | 0.75 |
| Oct 13, 2026 | 838.00 | 838.00 | 826.00 | 836.00 | 836.00 | -0.24% | 50 | 0.63 |
| Oct 12, 2026 | 828.00 | 840.00 | 824.00 | 838.00 | 838.00 | +1.21% | 136 | 1.72 |
| Oct 09, 2026 | 828.00 | 848.00 | 826.00 | 828.00 | 828.00 | 0.00% | 77 | 0.98 |
| Oct 08, 2026 | 850.00 | 850.00 | 828.00 | 828.00 | 828.00 | -2.59% | 133 | 1.73 |
| Oct 07, 2026 | 850.00 | 862.00 | 850.00 | 850.00 | 850.00 | 0.00% | 79 | 1.04 |
| Oct 06, 2026 | 850.00 | 862.00 | 850.00 | 850.00 | 850.00 | -0.70% | 67 | 0.87 |
| Oct 05, 2026 | 880.00 | 880.00 | 848.00 | 856.00 | 856.00 | -1.15% | 128 | 1.69 |
| Oct 02, 2026 | 860.00 | 876.00 | 860.00 | 866.00 | 866.00 | +1.41% | 29 | 0.38 |
| Oct 01, 2026 | 872.00 | 880.00 | 846.00 | 854.00 | 854.00 | -3.39% | 162 | 1.99 |
| Sep 30, 2026 | 876.00 | 890.00 | 868.00 | 884.00 | 884.00 | +0.68% | 25 | 0.31 |
| Sep 29, 2026 | 878.00 | 886.00 | 856.00 | 878.00 | 878.00 | +0.23% | 32 | 0.39 |
| Sep 28, 2026 | 884.00 | 896.00 | 842.00 | 876.00 | 876.00 | -0.90% | 171 | 1.99 |
| Sep 25, 2026 | 900.00 | 900.00 | 878.00 | 884.00 | 884.00 | +0.23% | 32 | 0.36 |
| Sep 24, 2026 | 882.00 | 894.00 | 878.00 | 882.00 | 882.00 | +0.23% | 19 | 0.21 |
| Sep 23, 2026 | 892.00 | 910.00 | 880.00 | 880.00 | 880.00 | -1.35% | 142 | 1.47 |
| Sep 22, 2026 | 882.00 | 908.00 | 872.00 | 892.00 | 892.00 | +1.36% | 108 | 1.11 |
| Sep 21, 2026 | 894.00 | 910.00 | 870.00 | 880.00 | 880.00 | +1.38% | 50 | 0.44 |
| Sep 18, 2026 | 906.00 | 906.00 | 868.00 | 868.00 | 868.00 | -3.98% | 56 | 0.49 |
| Sep 17, 2026 | 920.00 | 920.00 | 902.00 | 904.00 | 904.00 | -1.09% | 50 | 0.40 |
| Sep 16, 2026 | 904.00 | 920.00 | 904.00 | 914.00 | 914.00 | +1.11% | 148 | 1.19 |
| Sep 15, 2026 | 912.00 | 918.00 | 900.00 | 904.00 | 904.00 | -0.88% | 44 | 0.35 |
| Sep 14, 2026 | 930.00 | 934.00 | 910.00 | 912.00 | 912.00 | -2.56% | 102 | 0.81 |
| Sep 11, 2026 | 948.00 | 950.00 | 936.00 | 936.00 | 936.00 | -1.27% | 5 | 0.04 |
| Sep 10, 2026 | 958.00 | 962.00 | 946.00 | 948.00 | 948.00 | -0.42% | 9 | 0.07 |
| Sep 09, 2026 | 950.00 | 964.00 | 940.00 | 952.00 | 952.00 | -0.21% | 13 | 0.10 |
| Sep 08, 2026 | 954.00 | 958.00 | 932.00 | 954.00 | 954.00 | -0.63% | 116 | 0.84 |
| Sep 07, 2026 | 956.00 | 968.00 | 956.00 | 960.00 | 960.00 | +0.63% | 33 | 0.24 |
| Sep 04, 2026 | 950.00 | 960.00 | 946.00 | 954.00 | 954.00 | +2.36% | 74 | 0.53 |
