KSB AG Historical Data - KSB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
KSB AG (KSB)
KSB AG (KSB) Historical

KSB AG (KSB)

615.00

-15.00

(-2.38%)

Closed November 22 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-50	-7.51879699248	665	665	605	22	637.18181818	DE
4	-30	-4.6511627907	645	670	605	33	646.4887218	DE
12	-20	-3.14960629921	635	675	605	27	646.84290954	DE
26	-65	-9.55882352941	680	725	605	31	660.40977536	DE
52	-20	-3.14960629921	635	725	605	38	659.00258264	DE
156	137	28.6610878661	478	735	346	45	548.89111498	DE
260	319	107.77027027	296	735	202	73	413.00299219	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	625	-5	-0.79	630	630	605	34
1732224420	630	-10	-1.56	635	635	630	12
1732138020	640	-5	-0.78	645	645	635	6
1732051620	645	10	1.57	640	645	640	2
1731965220	635	-10	-1.55	650	655	635	65
1731705960	645	-10	-1.53	665	665	645	25
1731619560	655	-5	-0.76	645	655	645	9
1731533160	660	5	0.76	665	665	645	44
1731446820	655	15	2.34	640	665	640	103
1731360420	640	-5	-0.78	645	650	630	21
1731101220	645	-5	-0.77	645	645	645	1
1731014760	650	20	3.17	645	650	630	27
1730928360	630	-25	-3.82	645	645	630	93
1730841960	655	15	2.34	645	655	640	59
1730755560	640	-10	-1.54	650	650	635	19
1730496360	650	0	0.00	630	650	630	24
1730409960	650	10	1.56	640	655	635	49
1730323560	640	-5	-0.78	640	640	640	2
1730237160	645	-10	-1.53	650	650	640	30
1730150760	655	5	0.77	670	670	650	43
1729888020	650	0	0.00	645	665	645	31
1729801560	650	0	0.00	645	655	645	6
1729715160	650	-15	-2.26	655	655	650	21
1729628760	665	5	0.76	650	665	645	43
1729542360	660	0	0.00	675	675	640	31
1729283160	660	-5	-0.75	665	675	660	33
1729196760	665	5	0.76	660	670	660	16
1729110360	660	0	0.00	670	670	660	3
1729023960	660	-5	-0.75	670	670	660	15
1728937620	665	0	0.00	675	675	665	19
1728678360	665	-10	-1.48	675	675	665	20
1728591960	675	20	3.05	665	675	665	33
1728505560	655	-5	-0.76	670	670	655	37
1728419160	660	5	0.76	660	670	660	9
1728332760	655	-5	-0.76	660	675	655	120
1728073560	660	5	0.76	660	660	660	10
1727987220	655	0	0.00	655	660	655	6
1727900820	655	-10	-1.50	650	660	650	13
1727814420	665	0	0.00	665	665	665	7
1727728020	665	15	2.31	650	665	630	39
1727468760	650	15	2.36	640	650	640	14
1727382360	635	0	0.00	640	640	635	46
1727295960	635	10	1.60	635	640	635	33
1727209560	625	5	0.81	620	645	620	32
1727123160	620	5	0.81	630	630	620	12
1726864020	615	-15	-2.38	630	635	605	58
1726777560	630	0	0.00	625	630	620	17
1726691220	630	0	0.00	625	630	620	39
1726604760	630	-10	-1.56	645	645	625	21
1726518420	640	5	0.79	645	645	640	13
1726259160	635	-10	-1.55	635	635	635	1
1726172760	645	15	2.38	635	645	630	19
1726086360	630	-10	-1.56	635	640	630	5
1725999960	640	-5	-0.78	630	640	630	9
1725913620	645	15	2.38	640	645	625	23
1725654360	630	-5	-0.79	635	635	630	33
1725567960	635	-10	-1.55	650	650	635	17
1725481560	645	20	3.20	640	645	640	14
1725395160	625	-20	-3.10	630	630	625	6
1725308760	645	-5	-0.77	650	660	640	22
1725049560	650	10	1.56	635	650	630	56
1724963160	640	5	0.79	635	640	635	20
1724876760	635	-10	-1.55	645	645	635	18
1724790420	645	0	0.00	645	645	635	61
1724704020	645	-15	-2.27	655	655	640	21
1724444820	660	0	0.00	660	660	660	4

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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