KSB SE & Co KGaA Historical Data - KSB3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

KSB SE & Co KGaA (KSB3)

590.00

-6.00

(-1.01%)

Closed 25 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-20	-3.27868852459	610	614	590	172	599.5627907	DE
4	-18	-2.96052631579	608	634	582	177	602.12577552	DE
12	18	3.14685314685	572	634	538	162	589.7617284	DE
26	-28	-4.53074433657	618	668	538	163	608.67353311	DE
52	64	12.1673003802	526	668	520	189	596.74803215	DE
156	185	45.6790123457	405	668	280	352	462.53802643	DE
260	314	113.768115942	276	668	172.5	554	336.94623005	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	596	-2	-0.33	592	598	590	130
1732224420	598	-6	-0.99	604	604	592	199
1732138020	604	6	1.00	596	604	594	59
1732051620	598	-6	-0.99	604	604	596	504
1731965220	604	-6	-0.98	610	610	604	31
1731705960	610	0	0.00	610	614	602	67
1731619560	610	0	0.00	614	616	602	142
1731533160	610	-16	-2.56	624	630	602	258
1731446820	626	10	1.62	608	634	608	346
1731360420	616	18	3.01	602	616	598	233
1731101220	598	0	0.00	594	604	594	425
1731014760	598	12	2.05	586	598	584	193
1730928360	586	-4	-0.68	594	602	586	152
1730841960	590	-6	-1.01	594	604	590	286
1730755560	596	8	1.36	582	596	582	84
1730496360	588	6	1.03	586	594	584	70
1730409960	582	-16	-2.68	592	594	582	116
1730323560	598	-6	-0.99	592	598	586	49
1730237160	604	4	0.67	602	608	598	89
1730150760	600	-4	-0.66	600	602	594	138
1729888020	604	2	0.33	608	608	600	105
1729801560	602	-4	-0.66	606	612	602	195
1729715160	606	6	1.00	606	608	594	85
1729628760	600	-2	-0.33	604	604	600	72
1729542360	602	-10	-1.63	610	610	602	139
1729283160	612	2	0.33	610	612	604	16
1729196760	610	2	0.33	608	610	604	72
1729110360	608	2	0.33	604	608	602	56
1729023960	606	-8	-1.30	612	616	604	209
1728937620	614	8	1.32	610	614	604	188
1728678360	606	-2	-0.33	608	616	604	34
1728591960	608	-8	-1.30	616	616	608	23
1728505560	616	2	0.33	612	616	610	233
1728419160	614	4	0.66	602	614	602	74
1728332760	610	22	3.74	594	612	594	323
1728073560	588	6	1.03	584	588	582	68
1727987220	582	-14	-2.35	598	598	582	175
1727900820	596	2	0.34	592	596	588	170
1727814420	594	-4	-0.67	604	604	594	135
1727728020	598	0	0.00	598	604	588	175
1727468760	598	24	4.18	576	600	576	173
1727382360	574	-4	-0.69	570	586	570	109
1727295960	578	8	1.40	576	582	576	46
1727209560	570	-18	-3.06	588	590	570	58
1727123160	588	6	1.03	588	588	580	145
1726864020	582	-2	-0.34	574	582	574	80
1726777560	584	26	4.66	558	584	556	335
1726691220	558	6	1.09	548	558	546	140
1726604760	552	2	0.36	550	558	550	196
1726518420	550	-16	-2.83	556	560	546	126
1726259160	566	0	0.00	560	568	554	120
1726172760	566	0	0.00	572	572	560	250
1726086360	566	-8	-1.39	564	578	562	61
1725999960	574	-10	-1.71	582	582	574	39
1725913620	584	24	4.29	552	584	552	112
1725654360	560	-12	-2.10	582	582	538	1088
1725567960	572	2	0.35	572	576	572	125
1725481560	570	0	0.00	566	572	566	85
1725395160	570	0	0.00	570	582	570	120
1725308760	570	-4	-0.70	584	586	570	235
1725049560	574	2	0.35	572	582	572	89
1724963160	572	-2	-0.35	580	580	572	138
1724876760	574	-8	-1.37	584	584	574	276
1724790420	582	-14	-2.35	586	596	576	195
1724704020	596	0	0.00	590	596	584	122

KSB SE & Co KGaA

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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