KSB SE & Co KGaA Historical Data - KSB3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
KSB SE & Co KGaA (KSB3)
KSB SE & Co KGaA (KSB3) Historical

KSB SE & Co KGaA (KSB3)

624.00

8.00

(1.30%)

Closed May 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	12	1.96078431373	612	628	608	147	615.06394558	DE
4	22	3.65448504983	602	632	602	157	619.52980576	DE
12	30	5.05050505051	594	638	544	192	597.5052939	DE
26	106	20.4633204633	518	638	512	217	584.76505669	DE
52	138	28.3950617284	486	638	475	375	557.44237957	DE
156	301	93.1888544892	323	638	280	416	432.08528252	DE
260	325	108.695652174	299	638	172.5	609	324.28164248	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715977620	628	10	1.62	618	628	618	168
1715891220	618	6	0.98	616	618	612	120
1715804820	612	0	0.00	614	616	612	132
1715718420	612	-2	-0.33	612	618	612	189
1715631960	614	-4	-0.65	620	620	612	58
1715372820	618	12	1.98	612	618	608	236
1715286420	606	-16	-2.57	608	612	602	82
1715200020	622	0	0.00	622	622	614	126
1715113620	622	-4	-0.64	626	626	612	419
1715027220	626	-2	-0.32	622	628	620	291
1714768020	628	10	1.62	630	632	622	146
1714681560	618	-8	-1.28	626	626	618	120
1714508820	626	8	1.29	624	626	616	83
1714422420	618	0	0.00	614	624	614	135
1714163220	618	0	0.00	614	618	614	23
1714076820	618	0	0.00	624	624	610	155
1713990420	618	-6	-0.96	618	622	618	68
1713903960	624	4	0.65	626	626	616	106
1713817560	620	4	0.65	628	628	616	359
1713558420	616	6	0.98	602	618	602	138
1713472020	610	0	0.00	602	612	602	71
1713385620	610	0	0.00	610	610	602	110
1713299220	610	6	0.99	602	610	602	164
1713212820	604	-8	-1.31	608	614	600	246
1712953620	612	6	0.99	608	616	608	115
1712867220	606	0	0.00	604	606	602	84
1712780760	606	2	0.33	594	608	590	203
1712694360	604	-4	-0.66	606	606	598	309
1712607960	608	-2	-0.33	610	618	608	158
1712348820	610	-2	-0.33	612	614	608	221
1712262360	612	0	0.00	606	614	602	175
1712175960	612	8	1.32	608	612	606	173
1712089560	604	-14	-2.27	628	638	600	451
1711661160	618	12	1.98	604	626	604	476
1711574820	606	4	0.66	602	612	598	587
1711488360	602	14	2.38	594	608	588	767
1711401960	588	20	3.52	580	588	570	262
1711142760	568	-6	-1.05	576	576	566	171
1711056360	574	2	0.35	568	574	564	76
1710969960	572	12	2.14	560	572	556	70
1710883560	560	-14	-2.44	570	572	558	81
1710797160	574	0	0.00	572	582	570	104
1710537960	574	4	0.70	570	578	570	231
1710451620	570	4	0.71	568	574	568	258
1710365160	566	-10	-1.74	564	578	564	173
1710278760	576	24	4.35	560	576	560	146
1710192420	552	-8	-1.43	562	562	552	112
1709933160	560	10	1.82	552	560	552	78
1709846760	550	0	0.00	550	554	544	349
1709760360	550	-4	-0.72	560	560	550	176
1709673960	554	-12	-2.12	564	566	550	341
1709587560	566	-16	-2.75	572	580	556	325
1709328360	582	6	1.04	580	584	572	112
1709241960	576	-8	-1.37	586	586	574	25
1709155560	584	10	1.74	576	584	574	65
1709069220	574	-6	-1.03	576	578	572	152
1708982760	580	-2	-0.34	578	582	572	213
1708723560	582	2	0.34	594	594	578	140
1708637220	580	12	2.11	576	588	576	92
1708550820	568	6	1.07	572	572	568	152
1708464420	562	-12	-2.09	572	572	562	127

KSB SE & Co KGaA

Vontobel Financial Produ...

Vontobel Financial Produ...

Bnp Paribas Issuance

Argo Blockchain

Vontobel Financial Produ...

Societe Generale Effekten

Metalgrafica Amazonia Sa... PNB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions