Xetra · KSB · stock
KSB SE & Co. KGaA (KSB) stock price history
Every Xetra trading session of KSB SE & Co. KGaA from Dec 2, 1998 to Nov 13, 2026: 6,753 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KSB adjusted close, 1998 to 2026
- €1,282
- All time high, 2026
- €1,301
- 52 week high, €804.00 low
- 6,753
- Daily sessions since 1998
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
KSB key facts
- KSB SE & Co. KGaA (KSB) closed at €900.00 on Nov 13, 2026 on Xetra.
- KSB's all time high close is €1,282, set on Mar 17, 2026; its all time low close is €38.39 on Mar 27, 2003.
- KSB's 52 week range is €804.00 to €1,301.
- KSB returned -5.4% over the year to Nov 13, 2026 and +121.9% over five years.
- Over ten years KSB returned +222%, +12.4% a year compounded.
- KSB's deepest drawdown was -66.6% from Oct 3, 2007 to Oct 27, 2008.
- DataCedar holds 6,753 daily sessions of KSB history from Dec 2, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KSB price chart, 1998 to 2026
KSB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | -5.7% |
| 6 months | +7.1% |
| Year to date | -4.0% |
| 1 year | -5.4% |
| 3 years | +65.9% |
| 5 years | +121.9% |
| 10 years | +221.7% |
| Since Dec 2, 1998 | +1,012% |
| Compound annual growth, 27.9 years | +9.0% |
KSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €1,282 on Mar 17, 2026
- All time low close
- €38.39 on Mar 27, 2003
- 52 week high
- €1,301 on Mar 17, 2026
- 52 week low
- €804.00 on Oct 30, 2026
- Deepest drawdown
- -66.6% from Oct 3, 2007 to Oct 27, 2008, recovered Feb 8, 2023
- Best single session
- +82.0% on Mar 15, 2004
- Worst single session
- -43.9% on Mar 16, 2004
- Volatility, 1 year annualised
- 42.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1998
- 11.1×
- Best calendar year
- 2006, +146%
- Worst calendar year
- 2018, -44%
KSB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 2, 1998; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €941.88 | €1,301 | €804.00 | €900.00 | -4.0% | 39.5K | 218 |
| 2025 | €616.41 | €1,020 | €597.59 | €937.02 | +53.2% | 28.7K | 253 |
| 2024 | €601.35 | €668.17 | €556.14 | €611.71 | +1.7% | 11.5K | 254 |
| 2023 | €348.65 | €669.18 | €346.04 | €601.35 | +72.5% | 16.4K | 252 |
| 2022 | €388.59 | €405.56 | €301.59 | €348.65 | -11.1% | 9.3K | 257 |
| 2021 | €229.66 | €419.13 | €224.63 | €391.98 | +68.2% | 26.9K | 254 |
| 2020 | €255.24 | €263.31 | €163.16 | €233.01 | -6.9% | 27.2K | 249 |
| 2019 | €227.17 | €281.08 | €210.37 | €250.39 | +12.6% | 27K | 243 |
| 2018 | €392.14 | €392.14 | €218.37 | €222.37 | -43.5% | 22.7K | 240 |
| 2017 | €290.61 | €413.70 | €271.31 | €393.71 | +36.2% | 37.6K | 255 |
| 2016 | €291.06 | €309.98 | €232.39 | €289.06 | -0.6% | 26.6K | 246 |
| 2015 | €315.27 | €373.63 | €277.92 | €290.94 | -6.9% | 26.7K | 254 |
| 2014 | €352.93 | €398.25 | €307.87 | €312.36 | -10.9% | 25.8K | 252 |
| 2013 | €325.23 | €368.24 | €318.65 | €350.74 | +6.2% | 33.8K | 252 |
| 2012 | €311.56 | €356.56 | €285.00 | €330.14 | +5.3% | 59.9K | 253 |
| 2011 | €404.77 | €434.73 | €261.78 | €313.63 | -25.1% | 65.3K | 251 |
| 2010 | €267.64 | €419.01 | €264.34 | €419.01 | +55.0% | 70.5K | 254 |
| 2009 | €234.09 | €287.33 | €144.64 | €270.28 | +18.3% | 102.4K | 247 |
| 2008 | €272.18 | €317.15 | €142.74 | €228.38 | -18.8% | 19K | 240 |
| 2007 | €235.70 | €429.18 | €213.08 | €281.33 | +23.8% | 12.2K | 219 |
| 2006 | €93.84 | €234.15 | €92.60 | €227.33 | +146.3% | 3.8K | 229 |
| 2005 | €79.29 | €104.06 | €71.85 | €92.29 | +16.4% | 2.4K | 245 |
| 2004 | €84.13 | €155.45 | €79.29 | €79.29 | -5.7% | 9K | 215 |
| 2003 | €42.51 | €87.79 | €37.80 | €84.13 | +97.9% | 55.8K | 246 |
| 2002 | €44.56 | €64.28 | €40.01 | €42.51 | -6.0% | 38.1K | 206 |
| 2001 | €45.29 | €60.55 | €42.58 | €45.20 | -0.2% | 35K | 221 |
| 2000 | €59.40 | €64.77 | €42.57 | €45.29 | -19.3% | 24.9K | 205 |
| 1999 | €82.43 | €96.09 | €55.86 | €56.14 | -31.9% | 29.1K | 221 |
| 1998 | €80.93 | €82.43 | €76.76 | €82.43 | n/a | 600 | 22 |
KSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €900.00 | +10.0% |
| October 2026 | €818.00 | -7.5% |
| September 2026 | €884.00 | -6.9% |
| August 2026 | €950.00 | +0.4% |
| July 2026 | €946.00 | +3.5% |
| June 2026 | €914.00 | -2.4% |
| May 2026 | €936.00 | -1.6% |
| April 2026 | €951.59 | +2.6% |
| March 2026 | €927.31 | -17.0% |
| February 2026 | €1,117 | +10.6% |
| January 2026 | €1,010 | +7.8% |
| December 2025 | €937.02 | -3.5% |
About the KSB data
Daily bars. 6,753 sessions from Dec 2, 1998 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AKSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
KSB share price history
