Want to see DE:KSB3 full AI Analyst Report?
KSB AG (KSB3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 791.00 | 798.00 | 786.00 | 792.00 | 792.00 | -0.63% | 1,498 | 1.03 |
| Oct 29, 2026 | 795.00 | 803.00 | 791.00 | 797.00 | 797.00 | -1.24% | 2,026 | 1.40 |
| Oct 28, 2026 | 799.00 | 816.00 | 797.00 | 807.00 | 807.00 | +0.88% | 908 | 0.62 |
| Oct 27, 2026 | 783.00 | 800.00 | 776.00 | 800.00 | 800.00 | +2.56% | 1,310 | 0.90 |
| Oct 26, 2026 | 778.00 | 796.00 | 778.00 | 780.00 | 780.00 | -1.14% | 824 | 0.57 |
| Oct 23, 2026 | 785.00 | 791.00 | 780.00 | 789.00 | 789.00 | +0.77% | 624 | 0.42 |
| Oct 22, 2026 | 808.00 | 808.00 | 781.00 | 783.00 | 783.00 | -3.69% | 925 | 0.62 |
| Oct 21, 2026 | 805.00 | 813.00 | 801.00 | 813.00 | 813.00 | +0.49% | 425 | 0.28 |
| Oct 20, 2026 | 811.00 | 818.00 | 790.00 | 809.00 | 809.00 | -0.25% | 1,129 | 0.74 |
| Oct 19, 2026 | 815.00 | 815.00 | 800.00 | 811.00 | 811.00 | -0.25% | 822 | 0.52 |
| Oct 16, 2026 | 803.00 | 814.00 | 800.00 | 813.00 | 813.00 | +1.75% | 717 | 0.45 |
| Oct 15, 2026 | 808.00 | 808.00 | 789.00 | 799.00 | 799.00 | -1.11% | 1,038 | 0.65 |
| Oct 14, 2026 | 800.00 | 818.00 | 799.00 | 808.00 | 808.00 | +1.00% | 2,088 | 1.30 |
| Oct 13, 2026 | 807.00 | 807.00 | 792.00 | 800.00 | 800.00 | -0.25% | 907 | 0.56 |
| Oct 12, 2026 | 795.00 | 806.00 | 795.00 | 802.00 | 802.00 | +0.75% | 629 | 0.39 |
| Oct 09, 2026 | 793.00 | 800.00 | 792.00 | 796.00 | 796.00 | +1.92% | 849 | 0.52 |
| Oct 08, 2026 | 813.00 | 813.00 | 781.00 | 781.00 | 781.00 | -3.94% | 2,433 | 1.53 |
| Oct 07, 2026 | 828.00 | 831.00 | 812.00 | 813.00 | 813.00 | -2.05% | 1,030 | 0.65 |
| Oct 06, 2026 | 814.00 | 834.00 | 814.00 | 830.00 | 830.00 | +1.84% | 1,525 | 0.96 |
| Oct 05, 2026 | 820.00 | 826.00 | 811.00 | 815.00 | 815.00 | +0.49% | 1,044 | 0.65 |
| Oct 02, 2026 | 830.00 | 846.00 | 811.00 | 811.00 | 811.00 | -2.64% | 1,236 | 0.77 |
| Oct 01, 2026 | 827.00 | 846.00 | 816.00 | 833.00 | 833.00 | +0.36% | 1,059 | 0.66 |
| Sep 30, 2026 | 824.00 | 834.00 | 820.00 | 830.00 | 830.00 | +1.10% | 2,333 | 1.47 |
| Sep 29, 2026 | 812.00 | 829.00 | 812.00 | 821.00 | 821.00 | +0.86% | 1,057 | 0.66 |
| Sep 28, 2026 | 823.00 | 823.00 | 805.00 | 814.00 | 814.00 | -0.37% | 2,346 | 1.48 |
| Sep 25, 2026 | 820.00 | 828.00 | 812.00 | 817.00 | 817.00 | -0.24% | 492 | 0.31 |
| Sep 24, 2026 | 820.00 | 823.00 | 814.00 | 819.00 | 819.00 | -0.12% | 691 | 0.43 |
| Sep 23, 2026 | 824.00 | 824.00 | 803.00 | 820.00 | 820.00 | +0.00% | 1,692 | 1.05 |
| Sep 22, 2026 | 813.00 | 830.00 | 808.00 | 820.00 | 820.00 | +1.11% | 761 | 0.47 |
| Sep 21, 2026 | 811.00 | 816.00 | 802.00 | 811.00 | 811.00 | +0.50% | 1,031 | 0.63 |
| Sep 18, 2026 | 836.00 | 844.00 | 807.00 | 807.00 | 807.00 | -3.00% | 2,531 | 1.57 |
| Sep 17, 2026 | 842.00 | 852.00 | 825.00 | 832.00 | 832.00 | -1.19% | 775 | 0.48 |
| Sep 16, 2026 | 840.00 | 850.00 | 825.00 | 842.00 | 842.00 | +1.69% | 1,057 | 0.65 |
| Sep 15, 2026 | 818.00 | 834.00 | 811.00 | 828.00 | 828.00 | +1.97% | 1,315 | 0.81 |
| Sep 14, 2026 | 830.00 | 831.00 | 805.00 | 812.00 | 812.00 | -2.75% | 2,160 | 1.35 |
| Sep 11, 2026 | 853.00 | 856.00 | 835.00 | 835.00 | 835.00 | -1.42% | 1,281 | 0.81 |
| Sep 10, 2026 | 850.00 | 857.00 | 843.00 | 847.00 | 847.00 | -0.47% | 1,528 | 0.96 |
| Sep 09, 2026 | 868.00 | 868.00 | 848.00 | 851.00 | 851.00 | -1.73% | 1,174 | 0.74 |
| Sep 08, 2026 | 860.00 | 870.00 | 860.00 | 866.00 | 866.00 | -0.35% | 544 | 0.33 |
| Sep 07, 2026 | 845.00 | 870.00 | 845.00 | 869.00 | 869.00 | +2.72% | 867 | 0.53 |
| Sep 04, 2026 | 851.00 | 856.00 | 846.00 | 846.00 | 846.00 | -0.70% | 695 | 0.42 |
| Sep 03, 2026 | 862.00 | 862.00 | 848.00 | 852.00 | 852.00 | -0.12% | 468 | 0.28 |
| Sep 02, 2026 | 850.00 | 862.00 | 840.00 | 853.00 | 853.00 | +0.00% | 1,614 | 0.97 |
| Sep 01, 2026 | 874.00 | 874.00 | 852.00 | 853.00 | 853.00 | -2.40% | 1,655 | 1.00 |
| Aug 31, 2026 | 893.00 | 895.00 | 874.00 | 874.00 | 874.00 | -1.58% | 1,482 | 0.88 |
| Aug 28, 2026 | 898.00 | 898.00 | 880.00 | 888.00 | 888.00 | +0.45% | 1,701 | 1.00 |
| Aug 27, 2026 | 858.00 | 900.00 | 854.00 | 884.00 | 884.00 | +4.99% | 2,856 | 1.69 |
| Aug 26, 2026 | 827.00 | 848.00 | 826.00 | 842.00 | 842.00 | +1.94% | 848 | 0.49 |
| Aug 25, 2026 | 821.00 | 835.00 | 819.00 | 826.00 | 826.00 | +0.61% | 754 | 0.42 |
| Aug 24, 2026 | 822.00 | 822.00 | 810.00 | 821.00 | 821.00 | +0.74% | 1,230 | 0.68 |
