Koenig & Bauer AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	19.440	19.600	19.300	19.480	19.480	15,999
2023-07-04	19.640	19.840	19.380	19.560	19.560	6,274
2023-07-03	19.120	19.580	19.120	19.540	19.540	14,534
2023-06-30	18.980	19.120	18.960	19.000	19.000	5,077
2023-06-29	19.060	19.100	18.820	18.860	18.860	3,326
2023-06-28	18.900	19.140	18.900	18.980	18.980	7,053
2023-06-27	18.900	18.900	18.680	18.800	18.800	10,127
2023-06-26	18.460	18.860	18.380	18.780	18.780	8,509
2023-06-23	18.860	18.860	18.300	18.560	18.560	10,855
2023-06-22	18.940	19.040	18.740	18.880	18.880	16,513
2023-06-21	19.140	19.240	18.920	19.140	19.140	16,482
2023-06-20	19.740	19.940	19.160	19.200	19.200	9,177
2023-06-19	20.100	20.200	19.720	19.820	19.820	14,129
2023-06-16	19.620	20.200	19.600	20.200	20.200	39,828
2023-06-15	19.980	19.980	19.700	19.760	19.760	9,367
2023-06-14	19.820	19.960	19.680	19.880	19.880	6,125
2023-06-13	19.320	19.820	19.180	19.720	19.720	9,407
2023-06-12	18.940	19.280	18.660	19.200	19.200	8,818
2023-06-09	19.040	19.080	18.600	18.800	18.800	11,648
2023-06-08	17.700	19.280	17.680	19.080	19.080	32,508
2023-06-07	17.960	18.020	17.440	17.560	17.560	6,404
2023-06-06	18.040	18.180	17.860	18.000	18.000	14,519
2023-06-05	18.040	18.240	17.680	17.920	17.920	9,910
2023-06-02	17.540	18.120	17.540	18.040	18.040	8,456
2023-06-01	17.580	17.580	17.080	17.320	17.320	31,720
2023-05-31	17.700	17.780	17.200	17.380	17.380	10,127
2023-05-30	18.160	18.340	17.720	17.820	17.820	5,756
2023-05-29	17.900	18.120	17.740	18.080	18.080	6,532
2023-05-26	17.440	17.960	17.400	17.920	17.920	7,651
2023-05-25	17.540	17.620	17.160	17.320	17.320	6,754
2023-05-24	17.700	17.800	17.560	17.620	17.620	16,026
2023-05-23	17.640	17.900	17.460	17.760	17.760	8,853
2023-05-22	17.400	17.460	17.280	17.420	17.420	5,640
2023-05-19	17.500	17.680	17.320	17.440	17.440	2,340
2023-05-18	17.660	17.820	17.600	17.620	17.620	3,579
2023-05-17	17.980	18.000	17.680	17.680	17.680	3,648
2023-05-16	18.260	18.260	17.580	17.800	17.800	7,482
2023-05-15	18.280	18.300	17.840	18.160	18.160	5,011
2023-05-12	17.980	18.320	17.680	18.080	18.080	8,972
2023-05-11	18.340	18.480	17.740	17.860	17.860	17,645
2023-05-10	18.840	18.840	18.300	18.520	18.520	8,634
2023-05-09	18.740	18.840	18.640	18.840	18.840	2,674
2023-05-08	18.660	18.940	18.660	18.920	18.920	4,626
2023-05-05	18.220	18.560	18.040	18.560	18.560	8,208
2023-05-04	18.580	18.600	18.180	18.420	18.420	5,543
2023-05-03	18.400	18.460	18.040	18.400	18.400	9,068
2023-05-02	18.800	18.800	18.100	18.260	18.260	8,896
2023-04-28	18.540	19.040	18.540	18.740	18.740	2,273
2023-04-27	18.220	18.920	18.220	18.620	18.620	3,759
2023-04-26	18.360	18.520	18.000	18.400	18.400	20,177
2023-04-25	18.700	18.780	18.440	18.500	18.500	16,192
2023-04-24	18.920	18.960	18.640	18.640	18.640	7,232
2023-04-21	19.400	19.400	18.500	19.000	19.000	20,629
2023-04-20	19.700	19.700	19.300	19.540	19.540	6,804
2023-04-19	19.400	19.680	19.400	19.520	19.520	3,331
2023-04-18	19.500	19.600	19.420	19.600	19.600	8,894
2023-04-17	19.140	19.640	19.140	19.600	19.600	7,010
2023-04-14	19.260	19.380	18.940	19.220	19.220	8,975
2023-04-13	19.620	19.820	19.340	19.460	19.460	7,746
2023-04-12	19.500	19.700	19.240	19.440	19.440	8,511

← NewerPage 15 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-23	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.