KSB SE+CO.KGAA ST O.N. - Price History
Monthly price history for KSB.DE (KSB SE+CO.KGAA ST O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €670 | €670 |
| April 2024 | €670 | €670 |
| March 2024 | €675 | €675 |
| February 2024 | €650 | €650 |
| January 2024 | €655 | €655 |
| December 2023 | €665 | €665 |
| November 2023 | €640 | €640 |
| October 2023 | €595 | €595 |
| September 2023 | €680 | €680 |
| August 2023 | €725 | €725 |
| July 2023 | €650 | €650 |
| June 2023 | €585 | €585 |
| May 2023 | €545 | €545 |
| April 2023 | €525.32 | €545 |
| March 2023 | €547.49 | €568 |
| February 2023 | €476.16 | €494 |
| January 2023 | €436.64 | €453 |
| December 2022 | €385.56 | €400 |
| November 2022 | €404.83 | €420 |
| October 2022 | €385.56 | €400 |
| September 2022 | €337.36 | €350 |
| August 2022 | €370.13 | €384 |
| July 2022 | €373.99 | €388 |
| June 2022 | €374.95 | €389 |
| May 2022 | €435.68 | €452 |
| April 2022 | €426.90 | €455 |
| March 2022 | €409.07 | €436 |
| February 2022 | €424.09 | €452 |
| January 2022 | €427.84 | €456 |
| December 2021 | €433.47 | €462 |
| November 2021 | €439.10 | €468 |
| October 2021 | €416.58 | €444 |
| September 2021 | €409.07 | €436 |
| August 2021 | €397.81 | €424 |
| July 2021 | €390.31 | €416 |
| June 2021 | €375.30 | €400 |
| May 2021 | €330.26 | €352 |
| April 2021 | €311.43 | €336 |
| March 2021 | €279.91 | €302 |
| February 2021 | €266.94 | €288 |
| January 2021 | €266.94 | €288 |
| December 2020 | €257.67 | €278 |
| November 2020 | €253.96 | €274 |
| October 2020 | €233.57 | €252 |
| September 2020 | €272.50 | €294 |
| August 2020 | €237.28 | €256 |
| July 2020 | €239.13 | €258 |
| June 2020 | €218.74 | €236 |
| May 2020 | €215.03 | €232 |
| April 2020 | €200.08 | €224 |
| March 2020 | €198.29 | €222 |
| February 2020 | €255.46 | €286 |
| January 2020 | €278.68 | €312 |
| December 2019 | €276.89 | €310 |
| November 2019 | €280.47 | €314 |
| October 2019 | €255.46 | €286 |
| September 2019 | €255.46 | €286 |
| August 2019 | €257.24 | €288 |
| July 2019 | €266.17 | €298 |
| June 2019 | €269.75 | €302 |
| May 2019 | €275.11 | €308 |
| April 2019 | €291.90 | €330 |
| March 2019 | €268.91 | €304 |
| February 2019 | €246.79 | €279 |
| January 2019 | €260.06 | €294 |
| December 2018 | €245.91 | €278 |
| November 2018 | €271.56 | €307 |
| October 2018 | €268.91 | €304 |
| September 2018 | €279.52 | €316 |
| August 2018 | €296.33 | €335 |
| July 2018 | €316.67 | €358 |
| June 2018 | €310.04 | €350.50 |
| May 2018 | €326.40 | €369 |
| April 2018 | €380.74 | €439 |
| March 2018 | €391.14 | €451 |
| February 2018 | €401.55 | €463 |
| January 2018 | €427.57 | €493 |
| December 2017 | €435.37 | €502 |
| November 2017 | €414.34 | €477.75 |
| October 2017 | €406.75 | €469 |
| September 2017 | €401.42 | €462.85 |
| August 2017 | €434.81 | €501.35 |
| July 2017 | €414.99 | €478.50 |
| June 2017 | €390.88 | €450.70 |
| May 2017 | €407.93 | €470.35 |
| April 2017 | €377.07 | €440 |
| March 2017 | €330.15 | €385.25 |
| February 2017 | €308.51 | €360 |
| January 2017 | €308.94 | €360.50 |
| December 2016 | €319.65 | €373 |
| November 2016 | €308.51 | €360 |
| October 2016 | €322.22 | €376 |
| September 2016 | €323.08 | €377 |
| August 2016 | €317.94 | €371 |
| July 2016 | €321.37 | €375 |
| June 2016 | €269.95 | €315 |
| May 2016 | €274.23 | €320 |
| April 2016 | €261.91 | €311.05 |
| March 2016 | €286.62 | €340.40 |
| February 2016 | €268.60 | €319 |
| January 2016 | €300.77 | €357.20 |
| December 2015 | €321.73 | €382.10 |
| November 2015 | €330.41 | €392.40 |
| October 2015 | €337.40 | €400.70 |
| September 2015 | €340.60 | €404.50 |
| August 2015 | €346.32 | €411.30 |
| July 2015 | €357.73 | €424.85 |
| June 2015 | €353.73 | €420.10 |
| May 2015 | €381.05 | €452.55 |
| April 2015 | €376.53 | €455.65 |
| March 2015 | €384.25 | €465 |
| February 2015 | €404.38 | €489.35 |
| January 2015 | €372.69 | €451 |
| December 2014 | €345.42 | €418 |
| November 2014 | €364.26 | €440.80 |
| October 2014 | €355.33 | €430 |
| September 2014 | €378.88 | €458.50 |
| August 2014 | €385.58 | €466.60 |
| July 2014 | €417.31 | €505 |
| June 2014 | €436.31 | €528 |
| May 2014 | €429.70 | €520 |
| April 2014 | €388.67 | €482 |
| March 2014 | €375.76 | €466 |
| February 2014 | €382.62 | €474.50 |
| January 2014 | €383.02 | €475 |
| December 2013 | €387.86 | €481 |
| November 2013 | €386.65 | €479.50 |
| October 2013 | €389.31 | €482.80 |
| September 2013 | €386.25 | €479 |
| August 2013 | €367.70 | €456 |
| July 2013 | €370.12 | €459 |
| June 2013 | €370.89 | €459.95 |
| May 2013 | €355.64 | €441.05 |
| April 2013 | €370.97 | €472 |
| March 2013 | €385.04 | €489.90 |
| February 2013 | €378.09 | €481.05 |
| January 2013 | €385.12 | €490 |
| December 2012 | €365.08 | €464.50 |
| November 2012 | €316.74 | €403 |
| October 2012 | €322.32 | €410.10 |
| September 2012 | €318.75 | €405.55 |
| August 2012 | €336.23 | €427.80 |
| July 2012 | €333.21 | €423.95 |
| June 2012 | €330.61 | €420.65 |
| May 2012 | €348.57 | €443.50 |
| April 2012 | €365.97 | €478 |
| March 2012 | €361.38 | €472 |
| February 2012 | €326.92 | €427 |
| January 2012 | €333.81 | €436 |
| December 2011 | €346.83 | €453 |
| November 2011 | €340.70 | €445 |
| October 2011 | €356.78 | €466 |
| September 2011 | €378.98 | €495 |
| August 2011 | €375.54 | €490.50 |
| July 2011 | €432.65 | €565.10 |
| June 2011 | €419.56 | €548 |
| May 2011 | €449.42 | €587 |
| April 2011 | €451.10 | €601.65 |
| March 2011 | €458.71 | €611.80 |
| February 2011 | €464.11 | €619 |
| January 2011 | €447.46 | €596.80 |
| December 2010 | €463.36 | €618 |
| November 2010 | €427.37 | €570 |
| October 2010 | €416.12 | €555 |
| September 2010 | €386.09 | €514.95 |
| August 2010 | €386.09 | €514.95 |
| July 2010 | €388.98 | €518.80 |
| June 2010 | €371.89 | €496 |
| May 2010 | €365.89 | €488 |
| April 2010 | €347.09 | €474.95 |
| March 2010 | €334.70 | €458 |
| February 2010 | €347.49 | €475.50 |
| January 2010 | €317.89 | €435 |
| December 2009 | €298.89 | €409 |
| November 2009 | €289.25 | €395.81 |
| October 2009 | €280.61 | €383.99 |
| September 2009 | €297.10 | €406.55 |
| August 2009 | €287.86 | €393.91 |
| July 2009 | €244.81 | €335 |
| June 2009 | €243.34 | €332.99 |
| May 2009 | €194.05 | €276.60 |
| April 2009 | €216.74 | €308.95 |
| March 2009 | €183.10 | €261 |
| February 2009 | €199.93 | €284.98 |
| January 2009 | €217.48 | €310 |
| December 2008 | €252.56 | €360 |
| November 2008 | €218.18 | €311 |
| October 2008 | €185.91 | €265 |
| September 2008 | €263.43 | €375.50 |
| August 2008 | €336.73 | €479.98 |
| July 2008 | €306.59 | €437.02 |
| June 2008 | €308.68 | €440 |
| May 2008 | €332.77 | €483.80 |
| April 2008 | €321.91 | €468 |
| March 2008 | €289.59 | €421.02 |
| February 2008 | €302.65 | €440 |
| January 2008 | €242.81 | €353 |
| December 2007 | €311.11 | €452.30 |
| November 2007 | €334.98 | €487 |
| October 2007 | €473.92 | €689 |
| September 2007 | €416.14 | €605 |
| August 2007 | €385.19 | €560 |
| July 2007 | €392.07 | €570.01 |
| June 2007 | €362.49 | €527 |
| May 2007 | €344.55 | €503 |
| April 2007 | €318.51 | €464.99 |
| March 2007 | €260.29 | €380 |
| February 2007 | €273.99 | €400 |
| January 2007 | €263.72 | €385 |
| December 2006 | €251.39 | €367 |
| November 2006 | €205.49 | €300 |
| October 2006 | €195.22 | €285 |
| September 2006 | €179.81 | €262.50 |
| August 2006 | €157.55 | €230.01 |
| July 2006 | €146.61 | €214.04 |
| June 2006 | €157.55 | €230 |
| May 2006 | €147.27 | €215 |
| April 2006 | €158.92 | €232 |
| March 2006 | €128.17 | €187.11 |
| February 2006 | €139.74 | €204.01 |
| January 2006 | €118.44 | €172.91 |
| December 2005 | €102.06 | €149 |
| November 2005 | €99.32 | €145 |
| October 2005 | €95.90 | €140 |
| September 2005 | €100.01 | €146 |
| August 2005 | €100.01 | €146 |
| July 2005 | €102.75 | €150 |
| June 2005 | €95.21 | €139 |
| May 2005 | €85.97 | €125.50 |
| April 2005 | €95.90 | €140 |
| March 2005 | €106.17 | €155 |
| February 2005 | €95.90 | €140 |
| January 2005 | €97.27 | €142 |
| December 2004 | €87.68 | €128.01 |
| November 2004 | €92.47 | €135 |
| October 2004 | €116.45 | €170 |
| September 2004 | €97.27 | €142 |
| August 2004 | €115.76 | €169 |
| July 2004 | €119.87 | €175 |
| June 2004 | €116.45 | €170.01 |
| May 2004 | €109.89 | €163 |
| April 2004 | €109.89 | €163 |
| March 2004 | €98.42 | €146 |
| February 2004 | €95.80 | €142.10 |
| January 2004 | €98.42 | €146 |
| December 2003 | €93.03 | €138 |
| November 2003 | €87.64 | €130 |
| October 2003 | €69.44 | €103.01 |
| September 2003 | €67.41 | €100 |
| August 2003 | €64.72 | €96.01 |
| July 2003 | €61.35 | €91 |
| June 2003 | €59.12 | €87.70 |
| May 2003 | €55.31 | €86 |
| April 2003 | €50.81 | €79 |
| March 2003 | €42.45 | €66 |
| February 2003 | €46.63 | €72.50 |
| January 2003 | €49.84 | €77.50 |
| December 2002 | €47.01 | €73.09 |
| November 2002 | €50.97 | €79.25 |
| October 2002 | €49.52 | €77 |
| September 2002 | €50.82 | €79.01 |
| August 2002 | €59.78 | €92.95 |
| July 2002 | €55.63 | €86.50 |
| June 2002 | €60.13 | €93.50 |
| May 2002 | €65.05 | €104.99 |
| April 2002 | €62.46 | €100.81 |
| March 2002 | €62.58 | €101 |
| February 2002 | €56.69 | €91.50 |
| January 2002 | €54.52 | €88 |
| December 2001 | €49.99 | €80.68 |
| November 2001 | €53.31 | €86.05 |
| October 2001 | €56.14 | €90.62 |
| September 2001 | €47.09 | €76 |
| August 2001 | €57.35 | €92.56 |
| July 2001 | €59.31 | €95.73 |
| June 2001 | €57.50 | €92.81 |
| May 2001 | €62.17 | €103 |
| April 2001 | €60.41 | €100.08 |
| March 2001 | €60.39 | €100.05 |
| February 2001 | €57.41 | €95.11 |
| January 2001 | €58.09 | €96.24 |
| December 2000 | €50.09 | €82.98 |
| November 2000 | €50.70 | €84 |
| October 2000 | €49.71 | €82.35 |
| September 2000 | €51.37 | €85.10 |
| August 2000 | €54.46 | €90.22 |
| July 2000 | €52.89 | €87.62 |
| June 2000 | €66.87 | €110.79 |
| May 2000 | €60.97 | €101.01 |
| April 2000 | €61.87 | €102.51 |
| March 2000 | €59.03 | €97.80 |
| February 2000 | €59.50 | €98.57 |
| January 2000 | €66.64 | €110.40 |
| December 1999 | €62.09 | €102.86 |
| November 1999 | €64.59 | €107.01 |
| October 1999 | €69.41 | €115 |
| September 1999 | €80.44 | €133.26 |
| August 1999 | €89.33 | €148 |
| July 1999 | €90.68 | €150.23 |
| June 1999 | €82.69 | €137 |
| May 1999 | €89.91 | €148.95 |
| April 1999 | €92.35 | €153 |
| March 1999 | €75.30 | €124.75 |
| February 1999 | €87.52 | €145 |
| January 1999 | €79.07 | €131 |
| December 1998 | €91.15 | €151.01 |
KSB.DE
Price: €670
52 week price:
Dividend Yield: 0.04%
Forward Dividend Yield: 3.88%
Payout Ratio: 22.46%
Payout Ratio Range:
Dividend Per Share: 26.00 EUR
Earnings Per Share: 86.83 EUR
P/E Ratio: 7.83
Exchange: GER
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 26.93%