KSB AG (KSB)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -0.757575757576 | 660 | 670 | 635 | 51 | 649.54724409 | DE |
| 4 | -5 | -0.757575757576 | 660 | 675 | 635 | 64 | 650.71205821 | DE |
| 12 | -15 | -2.23880597015 | 670 | 675 | 605 | 44 | 646.48564295 | DE |
| 26 | -15 | -2.23880597015 | 670 | 675 | 605 | 35 | 647.76783639 | DE |
| 52 | -20 | -2.96296296296 | 675 | 725 | 605 | 40 | 655.25913554 | DE |
| 156 | 201 | 44.2731277533 | 454 | 735 | 346 | 46 | 557.58657829 | DE |
| 260 | 353 | 116.887417219 | 302 | 735 | 202 | 72 | 419.98086049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 645 | -20 | -3.01 | 660 | 670 | 645 | 85 |
| 1737062820 | 665 | 20 | 3.10 | 635 | 665 | 635 | 40 |
| 1736976420 | 645 | -5 | -0.77 | 650 | 650 | 645 | 58 |
| 1736890020 | 650 | 0 | 0.00 | 650 | 650 | 650 | 6 |
| 1736803620 | 650 | 0 | 0.00 | 660 | 665 | 650 | 65 |
| 1736544420 | 650 | -5 | -0.76 | 655 | 655 | 650 | 97 |
| 1736458020 | 655 | -5 | -0.76 | 660 | 660 | 655 | 43 |
| 1736371620 | 660 | -10 | -1.49 | 660 | 675 | 660 | 32 |
| 1736285220 | 670 | -5 | -0.74 | 660 | 670 | 660 | 22 |
| 1736198820 | 675 | 25 | 3.85 | 670 | 675 | 660 | 108 |
| 1735939620 | 650 | -10 | -1.52 | 650 | 655 | 650 | 23 |
| 1735853220 | 660 | -5 | -0.75 | 665 | 670 | 655 | 16 |
| 1735594020 | 665 | 10 | 1.53 | 650 | 665 | 640 | 15 |
| 1735334820 | 655 | 20 | 3.15 | 640 | 655 | 640 | 101 |
| 1734989220 | 635 | -15 | -2.31 | 660 | 660 | 635 | 251 |
| 1734730020 | 650 | 5 | 0.78 | 635 | 655 | 625 | 79 |
| 1734643620 | 645 | -15 | -2.27 | 645 | 645 | 645 | 1 |
| 1734557220 | 660 | 5 | 0.76 | 665 | 665 | 645 | 24 |
| 1734470820 | 655 | -10 | -1.50 | 660 | 670 | 655 | 33 |
| 1734384420 | 665 | -5 | -0.75 | 665 | 670 | 660 | 12 |
| 1734125220 | 670 | 0 | 0.00 | 665 | 670 | 660 | 27 |
| 1734038820 | 670 | 15 | 2.29 | 660 | 670 | 660 | 10 |
| 1733952420 | 655 | -5 | -0.76 | 645 | 665 | 645 | 5 |
| 1733866020 | 660 | 20 | 3.13 | 635 | 660 | 635 | 38 |
| 1733779620 | 640 | 5 | 0.79 | 630 | 645 | 630 | 46 |
| 1733520420 | 635 | 10 | 1.60 | 635 | 635 | 630 | 59 |
| 1733434020 | 625 | -15 | -2.34 | 630 | 635 | 625 | 33 |
| 1733347620 | 640 | 0 | 0.00 | 645 | 670 | 635 | 92 |
| 1733261220 | 640 | -15 | -2.29 | 655 | 655 | 640 | 22 |
| 1733174820 | 655 | 30 | 4.80 | 635 | 655 | 635 | 47 |
| 1732915620 | 625 | -15 | -2.34 | 625 | 625 | 620 | 37 |
| 1732829220 | 640 | 0 | 0.00 | 630 | 640 | 625 | 51 |
| 1732742820 | 640 | 15 | 2.40 | 630 | 640 | 630 | 24 |
| 1732656420 | 625 | -5 | -0.79 | 625 | 630 | 625 | 52 |
| 1732570020 | 630 | 5 | 0.80 | 625 | 630 | 625 | 81 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
