KSB SE+CO.KGAA VZO O.N. - Price History
Monthly price history for KSB3.DE (KSB SE+CO.KGAA VZO O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €630 | €630 |
| April 2024 | €614 | €614 |
| March 2024 | €624 | €624 |
| February 2024 | €574 | €574 |
| January 2024 | €584 | €584 |
| December 2023 | €582 | €582 |
| November 2023 | €552 | €552 |
| October 2023 | €528 | €528 |
| September 2023 | €570 | €570 |
| August 2023 | €600 | €600 |
| July 2023 | €576 | €576 |
| June 2023 | €508 | €508 |
| May 2023 | €487 | €487 |
| April 2023 | €471.91 | €492 |
| March 2023 | €461.36 | €481 |
| February 2023 | €425.87 | €444 |
| January 2023 | €382.71 | €399 |
| December 2022 | €321.32 | €335 |
| November 2022 | €336.67 | €351 |
| October 2022 | €307.89 | €321 |
| September 2022 | €277.20 | €289 |
| August 2022 | €295.43 | €308 |
| July 2022 | €320.36 | €334 |
| June 2022 | €326.12 | €340 |
| May 2022 | €362.57 | €378 |
| April 2022 | €355.57 | €383 |
| March 2022 | €354.64 | €382 |
| February 2022 | €337.01 | €363 |
| January 2022 | €341.65 | €368 |
| December 2021 | €341.65 | €368 |
| November 2021 | €347.22 | €374 |
| October 2021 | €334.22 | €360 |
| September 2021 | €344.43 | €371 |
| August 2021 | €349.07 | €376 |
| July 2021 | €327.72 | €353 |
| June 2021 | €338.86 | €365 |
| May 2021 | €297.08 | €320 |
| April 2021 | €293.97 | €321 |
| March 2021 | €268.33 | €293 |
| February 2021 | €219.79 | €240 |
| January 2021 | €216.13 | €236 |
| December 2020 | €206.97 | €226 |
| November 2020 | €199.64 | €218 |
| October 2020 | €163.01 | €178 |
| September 2020 | €192.32 | €210 |
| August 2020 | €192.32 | €210 |
| July 2020 | €204.22 | €223 |
| June 2020 | €181.33 | €198 |
| May 2020 | €184.07 | €201 |
| April 2020 | €172.37 | €197 |
| March 2020 | €176.74 | €202 |
| February 2020 | €237.99 | €272 |
| January 2020 | €263.37 | €301 |
| December 2019 | €271.24 | €310 |
| November 2019 | €258.99 | €296 |
| October 2019 | €242.37 | €277 |
| September 2019 | €240.62 | €275 |
| August 2019 | €237.99 | €272 |
| July 2019 | €258.12 | €295 |
| June 2019 | €265.99 | €304 |
| May 2019 | €269.49 | €308 |
| April 2019 | €278.76 | €322 |
| March 2019 | €243.27 | €281 |
| February 2019 | €246.73 | €285 |
| January 2019 | €249.33 | €288 |
| December 2018 | €235.48 | €272 |
| November 2018 | €269.24 | €311 |
| October 2018 | €256.25 | €296 |
| September 2018 | €269.24 | €311 |
| August 2018 | €265.78 | €307 |
| July 2018 | €305.60 | €353 |
| June 2018 | €306.90 | €354.50 |
| May 2018 | €313.39 | €362 |
| April 2018 | €360.38 | €425 |
| March 2018 | €378.19 | €446 |
| February 2018 | €386.67 | €456 |
| January 2018 | €417.19 | €492 |
| December 2017 | €430.76 | €508 |
| November 2017 | €397.69 | €469 |
| October 2017 | €398.54 | €470 |
| September 2017 | €390.86 | €460.95 |
| August 2017 | €432.37 | €509.90 |
| July 2017 | €410.28 | €483.85 |
| June 2017 | €372.89 | €439.75 |
| May 2017 | €393.45 | €464 |
| April 2017 | €356.69 | €426 |
| March 2017 | €323.62 | €386.50 |
| February 2017 | €293.06 | €350 |
| January 2017 | €292.14 | €348.90 |
| December 2016 | €297.24 | €355 |
| November 2016 | €297.24 | €355 |
| October 2016 | €309.84 | €370.05 |
| September 2016 | €309.80 | €370 |
| August 2016 | €306.45 | €366 |
| July 2016 | €316.50 | €378 |
| June 2016 | €259.56 | €310 |
| May 2016 | €261.95 | €312.85 |
| April 2016 | €250.71 | €305 |
| March 2016 | €271.26 | €330 |
| February 2016 | €249.19 | €303.15 |
| January 2016 | €287.99 | €350.35 |
| December 2015 | €304.63 | €370.60 |
| November 2015 | €302.17 | €367.60 |
| October 2015 | €320.33 | €389.70 |
| September 2015 | €308.25 | €375 |
| August 2015 | €304.14 | €370 |
| July 2015 | €341.13 | €415 |
| June 2015 | €343.72 | €418.15 |
| May 2015 | €359.21 | €437 |
| April 2015 | €360.59 | €447.35 |
| March 2015 | €354.87 | €440.25 |
| February 2015 | €376.43 | €467 |
| January 2015 | €357.08 | €443 |
| December 2014 | €340.32 | €422.20 |
| November 2014 | €353.86 | €439 |
| October 2014 | €341.45 | €423.60 |
| September 2014 | €370.59 | €459.75 |
| August 2014 | €370.14 | €459.20 |
| July 2014 | €393.40 | €488.05 |
| June 2014 | €424.79 | €527 |
| May 2014 | €407.91 | €506.05 |
| April 2014 | €361.22 | €460 |
| March 2014 | €356.51 | €454 |
| February 2014 | €344.69 | €438.95 |
| January 2014 | €348.34 | €443.60 |
| December 2013 | €343.16 | €437 |
| November 2013 | €357.69 | €455.50 |
| October 2013 | €361.30 | €460.10 |
| September 2013 | €349.87 | €445.55 |
| August 2013 | €344.73 | €439 |
| July 2013 | €336.48 | €428.50 |
| June 2013 | €340.17 | €433.20 |
| May 2013 | €341.19 | €434.50 |
| April 2013 | €328.25 | €430 |
| March 2013 | €344.51 | €451.30 |
| February 2013 | €348.83 | €456.95 |
| January 2013 | €333.60 | €437 |
| December 2012 | €315.69 | €413.55 |
| November 2012 | €278.63 | €365 |
| October 2012 | €281.69 | €369 |
| September 2012 | €285.50 | €374 |
| August 2012 | €270.92 | €354.90 |
| July 2012 | €290.08 | €380 |
| June 2012 | €273.37 | €358.10 |
| May 2012 | €306.11 | €401 |
| April 2012 | €325.54 | €439.90 |
| March 2012 | €327.21 | €442.15 |
| February 2012 | €330.43 | €446.50 |
| January 2012 | €299.72 | €405 |
| December 2011 | €290.47 | €392.50 |
| November 2011 | €283.69 | €383.35 |
| October 2011 | €316.07 | €427.10 |
| September 2011 | €292.32 | €395 |
| August 2011 | €320.81 | €433.50 |
| July 2011 | €387.41 | €523.50 |
| June 2011 | €390 | €527 |
| May 2011 | €433.33 | €585.55 |
| April 2011 | €431.57 | €595.55 |
| March 2011 | €436.64 | €602.55 |
| February 2011 | €437.51 | €603.75 |
| January 2011 | €428.02 | €590.65 |
| December 2010 | €421.75 | €582 |
| November 2010 | €403.64 | €557 |
| October 2010 | €394.22 | €544 |
| September 2010 | €365.95 | €505 |
| August 2010 | €346.39 | €478 |
| July 2010 | €369.58 | €510 |
| June 2010 | €339.21 | €468.10 |
| May 2010 | €342.76 | €473 |
| April 2010 | €328.25 | €465 |
| March 2010 | €317.62 | €449.95 |
| February 2010 | €326.84 | €463 |
| January 2010 | €304.95 | €432 |
| December 2009 | €281.66 | €399 |
| November 2009 | €272.77 | €386.41 |
| October 2009 | €274 | €388.15 |
| September 2009 | €296.57 | €420.12 |
| August 2009 | €278.44 | €394.44 |
| July 2009 | €232.95 | €330 |
| June 2009 | €227.30 | €322 |
| May 2009 | €192.93 | €285 |
| April 2009 | €176.01 | €260 |
| March 2009 | €129.04 | €190.61 |
| February 2009 | €156.37 | €230.99 |
| January 2009 | €177.51 | €262.21 |
| December 2008 | €199.70 | €295 |
| November 2008 | €182.77 | €269.99 |
| October 2008 | €154.33 | €227.97 |
| September 2008 | €213.24 | €315 |
| August 2008 | €296.51 | €438 |
| July 2008 | €257.58 | €380.50 |
| June 2008 | €269.43 | €398 |
| May 2008 | €288.27 | €436 |
| April 2008 | €286.95 | €434 |
| March 2008 | €252.57 | €382 |
| February 2008 | €264.14 | €399.50 |
| January 2008 | €206.29 | €312 |
| December 2007 | €285.63 | €432 |
| November 2007 | €306.05 | €462.88 |
| October 2007 | €417.20 | €631 |
| September 2007 | €403.32 | €610 |
| August 2007 | €344.33 | €520.79 |
| July 2007 | €370.27 | €560.01 |
| June 2007 | €357.04 | €540 |
| May 2007 | €337.44 | €513 |
| April 2007 | €309.16 | €470 |
| March 2007 | €256.53 | €390 |
| February 2007 | €258.51 | €393 |
| January 2007 | €259.82 | €395 |
| December 2006 | €246.67 | €375 |
| November 2006 | €207.20 | €315 |
| October 2006 | €206.38 | €313.75 |
| September 2006 | €173 | €263 |
| August 2006 | €157.88 | €240.02 |
| July 2006 | €144.71 | €220 |
| June 2006 | €149.97 | €228 |
| May 2006 | €147.65 | €225.50 |
| April 2006 | €146.70 | €224.05 |
| March 2006 | €122.11 | €186.50 |
| February 2006 | €132.72 | €202.70 |
| January 2006 | €102.53 | €156.60 |
| December 2005 | €92.32 | €141 |
| November 2005 | €89.05 | €136 |
| October 2005 | €85.75 | €130.96 |
| September 2005 | €94.28 | €144 |
| August 2005 | €96.90 | €148 |
| July 2005 | €98.21 | €150 |
| June 2005 | €84.46 | €129 |
| May 2005 | €73.01 | €112.54 |
| April 2005 | €75.84 | €116.90 |
| March 2005 | €83.04 | €128 |
| February 2005 | €76.63 | €118.12 |
| January 2005 | €77.85 | €120 |
| December 2004 | €77.85 | €120 |
| November 2004 | €71.36 | €110 |
| October 2004 | €74.61 | €115.01 |
| September 2004 | €74.61 | €115 |
| August 2004 | €75.26 | €116 |
| July 2004 | €79.15 | €122 |
| June 2004 | €73.64 | €113.51 |
| May 2004 | €75.24 | €119 |
| April 2004 | €75.31 | €119.10 |
| March 2004 | €70.85 | €112.05 |
| February 2004 | €70.82 | €112 |
| January 2004 | €72.65 | €114.90 |
| December 2003 | €61.97 | €98.01 |
| November 2003 | €67.66 | €107 |
| October 2003 | €62.60 | €99 |
| September 2003 | €58.17 | €92 |
| August 2003 | €56.27 | €89 |
| July 2003 | €55.01 | €87 |
| June 2003 | €55.01 | €87 |
| May 2003 | €52.98 | €88 |
| April 2003 | €46.36 | €77 |
| March 2003 | €40.34 | €67 |
| February 2003 | €43.29 | €71.90 |
| January 2003 | €47.26 | €78.50 |
| December 2002 | €53.28 | €88.50 |
| November 2002 | €52.71 | €87.55 |
| October 2002 | €49.37 | €82 |
| September 2002 | €49.37 | €82 |
| August 2002 | €55.69 | €92.51 |
| July 2002 | €52.08 | €86.50 |
| June 2002 | €57.49 | €95.50 |
| May 2002 | €57.16 | €99 |
| April 2002 | €59.76 | €103.50 |
| March 2002 | €58.31 | €101 |
| February 2002 | €56.50 | €97.86 |
| January 2002 | €58.89 | €102 |
| December 2001 | €46.18 | €79.99 |
| November 2001 | €51.85 | €89.80 |
| October 2001 | €50.81 | €88 |
| September 2001 | €44.22 | €76.59 |
| August 2001 | €53.40 | €92.50 |
| July 2001 | €56 | €97 |
| June 2001 | €58.31 | €101 |
| May 2001 | €58.88 | €105.07 |
| April 2001 | €56.93 | €101.59 |
| March 2001 | €56.04 | €100 |
| February 2001 | €55.59 | €99.20 |
| January 2001 | €49.76 | €88.79 |
| December 2000 | €44 | €78.52 |
| November 2000 | €48.61 | €86.74 |
| October 2000 | €47.08 | €84 |
| September 2000 | €48.14 | €85.90 |
| August 2000 | €50.79 | €90.63 |
| July 2000 | €49.08 | €87.57 |
| June 2000 | €60.73 | €108.37 |
| May 2000 | €56.41 | €101.61 |
| April 2000 | €55.51 | €100 |
| March 2000 | €48.30 | €87 |
| February 2000 | €49.96 | €89.99 |
| January 2000 | €55.75 | €100.42 |
| December 1999 | €55.24 | €99.50 |
| November 1999 | €53.29 | €96 |
| October 1999 | €56.63 | €102 |
| September 1999 | €60.23 | €108.50 |
| August 1999 | €65.12 | €117.31 |
| July 1999 | €71.06 | €128 |
| June 1999 | €73.86 | €133.05 |
| May 1999 | €73.28 | €132 |
| April 1999 | €76.61 | €138 |
| March 1999 | €67.78 | €122.10 |
| February 1999 | €75.50 | €136 |
| January 1999 | €68.28 | €123 |
| December 1998 | €80.90 | €145.72 |
| November 1998 | €81.46 | €146.74 |
| October 1998 | €75.22 | €135.49 |
| September 1998 | €92.25 | €166.17 |
| August 1998 | €109.56 | €197.36 |
| July 1998 | €133.97 | €241.33 |
KSB3.DE
Price: €630
52 week price:
Dividend Yield: 0.04%
Forward Dividend Yield: 4.21%
Payout Ratio: 22.76%
Payout Ratio Range:
Dividend Per Share: 26.26 EUR
Earnings Per Share: 86.82 EUR
P/E Ratio: 7.26
Exchange: GER
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.91%
DGR20: 30.00%