Dusseldorf - Delayed Quote EUR
KSB SE & Co KGaA (KSB3.DU)
798.00
+4.00
+(0.50%)
As of 7:32:30 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 794.00 | 798.00 | 794.00 | 798.00 | 798.00 | - |
| May 5, 2025 | 804.00 | 804.00 | 792.00 | 794.00 | 794.00 | - |
| May 2, 2025 | 814.00 | 816.00 | 800.00 | 802.00 | 802.00 | - |
| Apr 30, 2025 | 804.00 | 804.00 | 788.00 | 792.00 | 792.00 | - |
| Apr 29, 2025 | 806.00 | 806.00 | 790.00 | 790.00 | 790.00 | - |
| Apr 28, 2025 | 800.00 | 808.00 | 798.00 | 798.00 | 798.00 | 9 |
| Apr 25, 2025 | 786.00 | 794.00 | 786.00 | 790.00 | 790.00 | - |
| Apr 24, 2025 | 778.00 | 794.00 | 776.00 | 786.00 | 786.00 | - |
| Apr 23, 2025 | 796.00 | 806.00 | 772.00 | 772.00 | 772.00 | - |
| Apr 22, 2025 | 762.00 | 778.00 | 762.00 | 778.00 | 778.00 | 5 |
| Apr 17, 2025 | 782.00 | 788.00 | 762.00 | 762.00 | 762.00 | - |
| Apr 16, 2025 | 774.00 | 790.00 | 774.00 | 774.00 | 774.00 | - |
| Apr 15, 2025 | 760.00 | 772.00 | 758.00 | 764.00 | 764.00 | - |
| Apr 14, 2025 | 744.00 | 760.00 | 744.00 | 754.00 | 754.00 | 20 |
| Apr 11, 2025 | 728.00 | 736.00 | 724.00 | 736.00 | 736.00 | 8 |
| Apr 10, 2025 | 734.00 | 744.00 | 718.00 | 718.00 | 718.00 | - |
| Apr 9, 2025 | 734.00 | 736.00 | 714.00 | 726.00 | 726.00 | - |
| Apr 8, 2025 | 730.00 | 746.00 | 722.00 | 740.00 | 740.00 | 20 |
| Apr 7, 2025 | 684.00 | 728.00 | 684.00 | 710.00 | 710.00 | 15 |
| Apr 4, 2025 | 780.00 | 780.00 | 730.00 | 730.00 | 730.00 | - |
| Apr 3, 2025 | 776.00 | 794.00 | 776.00 | 780.00 | 780.00 | - |
| Apr 2, 2025 | 806.00 | 806.00 | 788.00 | 788.00 | 788.00 | - |
| Apr 1, 2025 | 766.00 | 802.00 | 766.00 | 802.00 | 802.00 | - |
| Mar 31, 2025 | 796.00 | 796.00 | 766.00 | 768.00 | 768.00 | - |
| Mar 28, 2025 | 810.00 | 812.00 | 800.00 | 800.00 | 800.00 | - |
| Mar 27, 2025 | 802.00 | 812.00 | 800.00 | 806.00 | 806.00 | - |
| Mar 26, 2025 | 816.00 | 816.00 | 802.00 | 802.00 | 802.00 | - |
| Mar 25, 2025 | 808.00 | 814.00 | 808.00 | 814.00 | 814.00 | - |
| Mar 24, 2025 | 816.00 | 816.00 | 808.00 | 808.00 | 808.00 | - |
| Mar 21, 2025 | 820.00 | 828.00 | 810.00 | 810.00 | 810.00 | 10 |
| Mar 20, 2025 | 826.00 | 832.00 | 814.00 | 820.00 | 820.00 | - |
| Mar 19, 2025 | 820.00 | 830.00 | 812.00 | 824.00 | 824.00 | - |
| Mar 18, 2025 | 780.00 | 808.00 | 780.00 | 808.00 | 808.00 | - |
| Mar 17, 2025 | 750.00 | 778.00 | 748.00 | 776.00 | 776.00 | 10 |
| Mar 14, 2025 | 746.00 | 750.00 | 742.00 | 748.00 | 748.00 | 24 |
| Mar 13, 2025 | 742.00 | 746.00 | 736.00 | 742.00 | 742.00 | - |
| Mar 12, 2025 | 734.00 | 740.00 | 730.00 | 736.00 | 736.00 | - |
| Mar 11, 2025 | 758.00 | 758.00 | 730.00 | 730.00 | 730.00 | - |
| Mar 10, 2025 | 760.00 | 764.00 | 740.00 | 754.00 | 754.00 | 13 |
| Mar 7, 2025 | 734.00 | 760.00 | 734.00 | 760.00 | 760.00 | 8 |
| Mar 6, 2025 | 720.00 | 742.00 | 720.00 | 730.00 | 730.00 | - |
| Mar 5, 2025 | 704.00 | 716.00 | 696.00 | 716.00 | 716.00 | - |
| Mar 4, 2025 | 690.00 | 696.00 | 690.00 | 696.00 | 696.00 | - |
| Mar 3, 2025 | 690.00 | 696.00 | 684.00 | 696.00 | 696.00 | 16 |
| Feb 28, 2025 | 664.00 | 676.00 | 662.00 | 676.00 | 676.00 | - |
| Feb 27, 2025 | 656.00 | 662.00 | 656.00 | 662.00 | 662.00 | - |
| Feb 26, 2025 | 652.00 | 658.00 | 650.00 | 652.00 | 652.00 | - |
| Feb 25, 2025 | 646.00 | 652.00 | 642.00 | 648.00 | 648.00 | - |
| Feb 24, 2025 | 652.00 | 652.00 | 644.00 | 644.00 | 644.00 | - |
| Feb 21, 2025 | 656.00 | 656.00 | 648.00 | 654.00 | 654.00 | - |
| Feb 20, 2025 | 646.00 | 652.00 | 646.00 | 652.00 | 652.00 | - |
| Feb 19, 2025 | 654.00 | 656.00 | 644.00 | 644.00 | 644.00 | - |
| Feb 18, 2025 | 662.00 | 662.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 17, 2025 | 666.00 | 666.00 | 654.00 | 654.00 | 654.00 | 20 |
| Feb 14, 2025 | 658.00 | 664.00 | 658.00 | 658.00 | 658.00 | - |
| Feb 13, 2025 | 666.00 | 666.00 | 656.00 | 656.00 | 656.00 | 10 |
| Feb 12, 2025 | 656.00 | 660.00 | 654.00 | 654.00 | 654.00 | - |
| Feb 11, 2025 | 662.00 | 668.00 | 652.00 | 654.00 | 654.00 | 4 |
| Feb 10, 2025 | 654.00 | 656.00 | 650.00 | 656.00 | 656.00 | - |
| Feb 7, 2025 | 642.00 | 650.00 | 642.00 | 648.00 | 648.00 | - |
| Feb 6, 2025 | 630.00 | 644.00 | 630.00 | 640.00 | 640.00 | - |
| Feb 5, 2025 | 634.00 | 638.00 | 626.00 | 626.00 | 626.00 | - |
| Feb 4, 2025 | 630.00 | 640.00 | 630.00 | 632.00 | 632.00 | - |
| Feb 3, 2025 | 634.00 | 640.00 | 626.00 | 626.00 | 626.00 | - |
| Jan 31, 2025 | 632.00 | 636.00 | 630.00 | 636.00 | 636.00 | - |
| Jan 30, 2025 | 620.00 | 638.00 | 620.00 | 622.00 | 622.00 | - |
| Jan 29, 2025 | 616.00 | 620.00 | 616.00 | 620.00 | 620.00 | - |
| Jan 28, 2025 | 606.00 | 616.00 | 606.00 | 614.00 | 614.00 | - |
| Jan 27, 2025 | 608.00 | 610.00 | 604.00 | 610.00 | 610.00 | - |
| Jan 24, 2025 | 610.00 | 612.00 | 606.00 | 606.00 | 606.00 | - |
| Jan 23, 2025 | 614.00 | 620.00 | 606.00 | 606.00 | 606.00 | 12 |
| Jan 22, 2025 | 612.00 | 618.00 | 610.00 | 610.00 | 610.00 | - |
| Jan 21, 2025 | 596.00 | 612.00 | 596.00 | 608.00 | 608.00 | - |
| Jan 20, 2025 | 590.00 | 600.00 | 590.00 | 594.00 | 594.00 | - |
| Jan 17, 2025 | 590.00 | 592.00 | 586.00 | 588.00 | 588.00 | - |
| Jan 16, 2025 | 584.00 | 592.00 | 584.00 | 592.00 | 592.00 | - |
| Jan 15, 2025 | 586.00 | 586.00 | 576.00 | 580.00 | 580.00 | - |
| Jan 14, 2025 | 580.00 | 584.00 | 578.00 | 582.00 | 582.00 | - |
| Jan 13, 2025 | 588.00 | 592.00 | 574.00 | 574.00 | 574.00 | 3 |
| Jan 10, 2025 | 594.00 | 594.00 | 588.00 | 588.00 | 588.00 | - |
| Jan 9, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | - |
| Jan 8, 2025 | 602.00 | 602.00 | 598.00 | 598.00 | 598.00 | - |
| Jan 7, 2025 | 596.00 | 602.00 | 596.00 | 600.00 | 600.00 | - |
| Jan 6, 2025 | 590.00 | 602.00 | 590.00 | 596.00 | 596.00 | - |
| Jan 3, 2025 | 602.00 | 602.00 | 588.00 | 588.00 | 588.00 | - |
| Jan 2, 2025 | 592.00 | 602.00 | 592.00 | 596.00 | 596.00 | - |
| Dec 30, 2024 | 594.00 | 594.00 | 592.00 | 592.00 | 592.00 | - |
| Dec 27, 2024 | 598.00 | 598.00 | 592.00 | 594.00 | 594.00 | - |
| Dec 23, 2024 | 600.00 | 600.00 | 594.00 | 594.00 | 594.00 | 4 |
| Dec 20, 2024 | 594.00 | 594.00 | 590.00 | 590.00 | 590.00 | - |
| Dec 19, 2024 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | - |
| Dec 18, 2024 | 602.00 | 604.00 | 600.00 | 604.00 | 604.00 | - |
| Dec 17, 2024 | 608.00 | 608.00 | 602.00 | 602.00 | 602.00 | - |
| Dec 16, 2024 | 606.00 | 616.00 | 606.00 | 608.00 | 608.00 | - |
| Dec 13, 2024 | 618.00 | 618.00 | 614.00 | 616.00 | 616.00 | - |
| Dec 12, 2024 | 614.00 | 616.00 | 610.00 | 610.00 | 610.00 | - |
| Dec 11, 2024 | 612.00 | 614.00 | 612.00 | 612.00 | 612.00 | - |
| Dec 10, 2024 | 614.00 | 614.00 | 612.00 | 612.00 | 612.00 | - |
| Dec 9, 2024 | 612.00 | 618.00 | 612.00 | 612.00 | 612.00 | - |
| Dec 6, 2024 | 610.00 | 616.00 | 610.00 | 610.00 | 610.00 | - |
| Dec 5, 2024 | 612.00 | 612.00 | 606.00 | 606.00 | 606.00 | - |
| Dec 4, 2024 | 612.00 | 612.00 | 606.00 | 606.00 | 606.00 | - |
| Dec 3, 2024 | 610.00 | 616.00 | 610.00 | 610.00 | 610.00 | 5 |
| Dec 2, 2024 | 608.00 | 610.00 | 608.00 | 608.00 | 608.00 | - |
| Nov 29, 2024 | 610.00 | 610.00 | 608.00 | 608.00 | 608.00 | - |
| Nov 28, 2024 | 608.00 | 610.00 | 606.00 | 608.00 | 608.00 | - |
| Nov 27, 2024 | 602.00 | 606.00 | 600.00 | 604.00 | 604.00 | - |
| Nov 26, 2024 | 594.00 | 604.00 | 590.00 | 600.00 | 600.00 | - |
| Nov 25, 2024 | 590.00 | 592.00 | 590.00 | 592.00 | 592.00 | - |
| Nov 22, 2024 | 594.00 | 598.00 | 588.00 | 598.00 | 598.00 | 10 |
| Nov 21, 2024 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | - |
| Nov 20, 2024 | 594.00 | 600.00 | 594.00 | 594.00 | 594.00 | - |
| Nov 19, 2024 | 602.00 | 602.00 | 592.00 | 592.00 | 592.00 | - |
| Nov 18, 2024 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | - |
| Nov 15, 2024 | 606.00 | 608.00 | 600.00 | 600.00 | 600.00 | - |
| Nov 14, 2024 | 610.00 | 612.00 | 604.00 | 604.00 | 604.00 | - |
| Nov 13, 2024 | 620.00 | 620.00 | 604.00 | 604.00 | 604.00 | - |
| Nov 12, 2024 | 602.00 | 628.00 | 602.00 | 620.00 | 620.00 | - |
| Nov 11, 2024 | 602.00 | 610.00 | 598.00 | 604.00 | 604.00 | - |
| Nov 8, 2024 | 592.00 | 600.00 | 592.00 | 596.00 | 596.00 | - |
| Nov 7, 2024 | 586.00 | 590.00 | 584.00 | 588.00 | 588.00 | - |
| Nov 6, 2024 | 590.00 | 602.00 | 582.00 | 582.00 | 582.00 | - |
| Nov 5, 2024 | 590.00 | 600.00 | 590.00 | 592.00 | 592.00 | - |
| Nov 4, 2024 | 582.00 | 590.00 | 582.00 | 586.00 | 586.00 | - |
| Nov 1, 2024 | 582.00 | 588.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 31, 2024 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 30, 2024 | 592.00 | 592.00 | 584.00 | 584.00 | 584.00 | - |
| Oct 29, 2024 | 594.00 | 604.00 | 590.00 | 590.00 | 590.00 | - |
| Oct 28, 2024 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | - |
| Oct 25, 2024 | 602.00 | 608.00 | 598.00 | 598.00 | 598.00 | - |
| Oct 24, 2024 | 604.00 | 608.00 | 600.00 | 600.00 | 600.00 | - |
| Oct 23, 2024 | 600.00 | 604.00 | 598.00 | 604.00 | 604.00 | - |
| Oct 22, 2024 | 608.00 | 608.00 | 594.00 | 598.00 | 598.00 | - |
| Oct 21, 2024 | 602.00 | 604.00 | 600.00 | 600.00 | 600.00 | - |
| Oct 18, 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - |
| Oct 17, 2024 | 602.00 | 608.00 | 602.00 | 602.00 | 602.00 | - |
| Oct 16, 2024 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | - |
| Oct 15, 2024 | 604.00 | 606.00 | 598.00 | 598.00 | 598.00 | - |
| Oct 14, 2024 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | - |
| Oct 11, 2024 | 602.00 | 608.00 | 602.00 | 604.00 | 604.00 | - |
| Oct 10, 2024 | 608.00 | 608.00 | 602.00 | 602.00 | 602.00 | - |
| Oct 9, 2024 | 604.00 | 610.00 | 604.00 | 606.00 | 606.00 | - |
| Oct 8, 2024 | 602.00 | 606.00 | 602.00 | 602.00 | 602.00 | - |
| Oct 7, 2024 | 588.00 | 608.00 | 588.00 | 600.00 | 600.00 | - |
| Oct 4, 2024 | 582.00 | 588.00 | 580.00 | 586.00 | 586.00 | - |
| Oct 3, 2024 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 2, 2024 | 592.00 | 592.00 | 586.00 | 586.00 | 586.00 | - |
| Oct 1, 2024 | 596.00 | 596.00 | 588.00 | 588.00 | 588.00 | - |
| Sep 30, 2024 | 590.00 | 598.00 | 590.00 | 590.00 | 590.00 | - |
| Sep 27, 2024 | 576.00 | 586.00 | 576.00 | 586.00 | 586.00 | - |
| Sep 26, 2024 | 570.00 | 580.00 | 570.00 | 572.00 | 572.00 | - |
| Sep 25, 2024 | 566.00 | 580.00 | 566.00 | 568.00 | 568.00 | - |
| Sep 24, 2024 | 580.00 | 582.00 | 568.00 | 568.00 | 568.00 | - |
| Sep 23, 2024 | 582.00 | 582.00 | 576.00 | 576.00 | 576.00 | - |
| Sep 20, 2024 | 568.00 | 578.00 | 568.00 | 578.00 | 578.00 | - |
| Sep 19, 2024 | 548.00 | 572.00 | 548.00 | 572.00 | 572.00 | - |
| Sep 18, 2024 | 544.00 | 552.00 | 544.00 | 544.00 | 544.00 | - |
| Sep 17, 2024 | 546.00 | 552.00 | 546.00 | 546.00 | 546.00 | - |
| Sep 16, 2024 | 556.00 | 556.00 | 546.00 | 546.00 | 546.00 | - |
| Sep 13, 2024 | 560.00 | 560.00 | 554.00 | 554.00 | 554.00 | - |
| Sep 12, 2024 | 566.00 | 568.00 | 558.00 | 558.00 | 558.00 | - |
| Sep 11, 2024 | 562.00 | 572.00 | 562.00 | 564.00 | 564.00 | - |
| Sep 10, 2024 | 568.00 | 570.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 9, 2024 | 552.00 | 570.00 | 552.00 | 564.00 | 564.00 | - |
| Sep 6, 2024 | 576.00 | 576.00 | 548.00 | 548.00 | 548.00 | - |
| Sep 5, 2024 | 566.00 | 572.00 | 566.00 | 570.00 | 570.00 | - |
| Sep 4, 2024 | 562.00 | 570.00 | 562.00 | 564.00 | 564.00 | 8 |
| Sep 3, 2024 | 570.00 | 578.00 | 570.00 | 578.00 | 578.00 | - |
| Sep 2, 2024 | 574.00 | 578.00 | 570.00 | 570.00 | 570.00 | - |
| Aug 30, 2024 | 572.00 | 584.00 | 572.00 | 572.00 | 572.00 | - |
| Aug 29, 2024 | 574.00 | 576.00 | 570.00 | 570.00 | 570.00 | - |
| Aug 28, 2024 | 582.00 | 582.00 | 572.00 | 572.00 | 572.00 | - |
| Aug 27, 2024 | 586.00 | 586.00 | 578.00 | 578.00 | 578.00 | - |
| Aug 26, 2024 | 586.00 | 586.00 | 584.00 | 584.00 | 584.00 | - |
| Aug 23, 2024 | 604.00 | 604.00 | 584.00 | 584.00 | 584.00 | 2 |
| Aug 22, 2024 | 606.00 | 606.00 | 594.00 | 594.00 | 594.00 | - |
| Aug 21, 2024 | 612.00 | 612.00 | 604.00 | 604.00 | 604.00 | - |
| Aug 20, 2024 | 614.00 | 614.00 | 604.00 | 604.00 | 604.00 | - |
| Aug 19, 2024 | 610.00 | 616.00 | 608.00 | 608.00 | 608.00 | - |
| Aug 16, 2024 | 610.00 | 614.00 | 610.00 | 612.00 | 612.00 | - |
| Aug 15, 2024 | 606.00 | 614.00 | 606.00 | 606.00 | 606.00 | - |
| Aug 14, 2024 | 602.00 | 606.00 | 600.00 | 600.00 | 600.00 | - |
| Aug 13, 2024 | 608.00 | 608.00 | 606.00 | 608.00 | 608.00 | - |
| Aug 12, 2024 | 610.00 | 612.00 | 608.00 | 608.00 | 608.00 | - |
| Aug 9, 2024 | 598.00 | 610.00 | 598.00 | 604.00 | 604.00 | - |
| Aug 8, 2024 | 596.00 | 602.00 | 594.00 | 600.00 | 600.00 | - |
| Aug 7, 2024 | 580.00 | 598.00 | 580.00 | 588.00 | 588.00 | - |
| Aug 6, 2024 | 586.00 | 588.00 | 576.00 | 576.00 | 576.00 | - |
| Aug 5, 2024 | 602.00 | 602.00 | 582.00 | 582.00 | 582.00 | 4 |
| Aug 2, 2024 | 602.00 | 616.00 | 602.00 | 606.00 | 606.00 | - |
| Aug 1, 2024 | 622.00 | 632.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 31, 2024 | 626.00 | 634.00 | 624.00 | 624.00 | 624.00 | - |
| Jul 30, 2024 | 626.00 | 634.00 | 624.00 | 624.00 | 624.00 | - |
| Jul 29, 2024 | 622.00 | 630.00 | 622.00 | 622.00 | 622.00 | - |
| Jul 26, 2024 | 622.00 | 624.00 | 620.00 | 620.00 | 620.00 | - |
| Jul 25, 2024 | 632.00 | 632.00 | 620.00 | 620.00 | 620.00 | - |
| Jul 24, 2024 | 634.00 | 634.00 | 630.00 | 632.00 | 632.00 | - |
| Jul 23, 2024 | 634.00 | 634.00 | 630.00 | 630.00 | 630.00 | - |
| Jul 22, 2024 | 642.00 | 642.00 | 632.00 | 632.00 | 632.00 | - |
| Jul 19, 2024 | 638.00 | 640.00 | 630.00 | 632.00 | 632.00 | - |
| Jul 18, 2024 | 642.00 | 642.00 | 636.00 | 636.00 | 636.00 | - |
| Jul 17, 2024 | 636.00 | 644.00 | 636.00 | 640.00 | 640.00 | - |
| Jul 16, 2024 | 642.00 | 650.00 | 634.00 | 634.00 | 634.00 | - |
| Jul 15, 2024 | 636.00 | 650.00 | 636.00 | 640.00 | 640.00 | - |
| Jul 12, 2024 | 636.00 | 642.00 | 636.00 | 636.00 | 636.00 | - |
| Jul 11, 2024 | 638.00 | 646.00 | 630.00 | 632.00 | 632.00 | - |
| Jul 10, 2024 | 634.00 | 640.00 | 634.00 | 634.00 | 634.00 | - |
| Jul 9, 2024 | 642.00 | 644.00 | 632.00 | 632.00 | 632.00 | - |
| Jul 8, 2024 | 650.00 | 652.00 | 640.00 | 640.00 | 640.00 | - |
| Jul 5, 2024 | 640.00 | 648.00 | 638.00 | 646.00 | 646.00 | - |
| Jul 4, 2024 | 622.00 | 638.00 | 622.00 | 636.00 | 636.00 | - |
| Jul 3, 2024 | 638.00 | 640.00 | 622.00 | 622.00 | 622.00 | - |
| Jul 2, 2024 | 638.00 | 640.00 | 636.00 | 636.00 | 636.00 | - |
| Jul 1, 2024 | 652.00 | 652.00 | 634.00 | 634.00 | 634.00 | - |
| Jun 28, 2024 | 640.00 | 640.00 | 636.00 | 636.00 | 636.00 | - |
| Jun 27, 2024 | 636.00 | 642.00 | 636.00 | 636.00 | 636.00 | - |
| Jun 26, 2024 | 636.00 | 646.00 | 634.00 | 634.00 | 634.00 | 10 |
| Jun 25, 2024 | 636.00 | 638.00 | 634.00 | 634.00 | 634.00 | - |
| Jun 24, 2024 | 644.00 | 644.00 | 634.00 | 634.00 | 634.00 | - |
| Jun 21, 2024 | 642.00 | 642.00 | 632.00 | 632.00 | 632.00 | - |
| Jun 20, 2024 | 642.00 | 642.00 | 630.00 | 630.00 | 630.00 | - |
| Jun 19, 2024 | 636.00 | 640.00 | 636.00 | 640.00 | 640.00 | - |
| Jun 18, 2024 | 654.00 | 654.00 | 634.00 | 634.00 | 634.00 | - |
| Jun 17, 2024 | 636.00 | 652.00 | 628.00 | 650.00 | 650.00 | - |
| Jun 14, 2024 | 642.00 | 644.00 | 634.00 | 634.00 | 634.00 | - |
| Jun 13, 2024 | 656.00 | 656.00 | 640.00 | 640.00 | 640.00 | - |
| Jun 12, 2024 | 650.00 | 658.00 | 650.00 | 654.00 | 654.00 | - |
| Jun 11, 2024 | 652.00 | 654.00 | 648.00 | 648.00 | 648.00 | - |
| Jun 10, 2024 | 642.00 | 654.00 | 642.00 | 646.00 | 646.00 | - |
| Jun 7, 2024 | 642.00 | 646.00 | 640.00 | 640.00 | 640.00 | - |
| Jun 6, 2024 | 642.00 | 650.00 | 640.00 | 650.00 | 650.00 | 31 |
| Jun 5, 2024 | 644.00 | 646.00 | 640.00 | 640.00 | 640.00 | - |
| Jun 4, 2024 | 638.00 | 646.00 | 638.00 | 640.00 | 640.00 | - |
| Jun 3, 2024 | 644.00 | 644.00 | 634.00 | 634.00 | 634.00 | - |
| May 31, 2024 | 622.00 | 642.00 | 618.00 | 634.00 | 634.00 | 20 |
| May 30, 2024 | 610.00 | 618.00 | 610.00 | 616.00 | 616.00 | - |
| May 29, 2024 | 606.00 | 608.00 | 606.00 | 608.00 | 608.00 | - |
| May 28, 2024 | 604.00 | 612.00 | 604.00 | 610.00 | 610.00 | - |
| May 27, 2024 | 612.00 | 614.00 | 602.00 | 602.00 | 602.00 | - |
| May 24, 2024 | 612.00 | 612.00 | 604.00 | 604.00 | 604.00 | - |
| May 23, 2024 | 608.00 | 616.00 | 608.00 | 610.00 | 610.00 | - |
| May 22, 2024 | 618.00 | 618.00 | 606.00 | 606.00 | 606.00 | - |
| May 21, 2024 | 628.00 | 628.00 | 612.00 | 614.00 | 614.00 | - |
| May 20, 2024 | 620.00 | 626.00 | 620.00 | 626.00 | 626.00 | - |
| May 17, 2024 | 612.00 | 622.00 | 612.00 | 618.00 | 618.00 | - |
| May 16, 2024 | 612.00 | 616.00 | 610.00 | 610.00 | 610.00 | - |
| May 15, 2024 | 610.00 | 612.00 | 610.00 | 610.00 | 610.00 | - |
| May 14, 2024 | 612.00 | 612.00 | 608.00 | 610.00 | 610.00 | - |
| May 13, 2024 | 612.00 | 612.00 | 610.00 | 612.00 | 612.00 | - |
| May 10, 2024 | 608.00 | 616.00 | 608.00 | 610.00 | 610.00 | - |
| May 9, 2024 | 26.26 Dividend | |||||
| May 9, 2024 | 586.00 | 608.00 | 586.00 | 604.00 | 604.00 | - |
| May 8, 2024 | 612.00 | 618.00 | 612.00 | 614.00 | 587.74 | - |
| May 7, 2024 | 620.00 | 624.00 | 608.00 | 608.00 | 582.00 | 1 |
| May 6, 2024 | 622.00 | 622.00 | 616.00 | 618.00 | 591.57 | - |
Related Tickers
0QQ9.IL Sulzer Ltd
143.10
-0.42%
PFV.DU Pfeiffer Vacuum Technology AG
156.40
+0.26%
8IG.BE Interpump Group SpA
32.18
+0.12%
DUE.VI Dürr Aktiengesellschaft
21.20
-0.47%
DUE.HM Duerr AG
21.20
-0.70%
VWSB.DE Vestas Wind Systems A/S
12.80
+2.69%
TSMCF Tesmec S.p.A.
0.0400
0.00%
IP.MI Interpump Group S.p.A.
32.18
+0.12%