Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 31.250 | 32.100 | 31.200 | 31.500 | 31.500 | 21,206 |
| 2021-11-12 | 30.300 | 31.400 | 30.200 | 31.350 | 31.350 | 26,381 |
| 2021-11-11 | 29.900 | 30.750 | 29.450 | 30.550 | 30.550 | 25,145 |
| 2021-11-10 | 30.000 | 30.000 | 29.300 | 29.600 | 29.600 | 26,128 |
| 2021-11-09 | 30.700 | 31.000 | 29.850 | 30.000 | 30.000 | 36,294 |
| 2021-11-08 | 31.450 | 31.550 | 30.700 | 30.900 | 30.900 | 25,690 |
| 2021-11-05 | 31.350 | 32.150 | 31.300 | 31.700 | 31.700 | 27,642 |
| 2021-11-04 | 30.950 | 31.600 | 30.900 | 31.450 | 31.450 | 19,997 |
| 2021-11-03 | 30.850 | 31.150 | 30.600 | 30.850 | 30.850 | 28,547 |
| 2021-11-02 | 31.050 | 31.150 | 30.450 | 30.900 | 30.900 | 23,735 |
| 2021-11-01 | 30.900 | 31.650 | 30.850 | 31.000 | 31.000 | 44,434 |
| 2021-10-29 | 30.650 | 30.750 | 30.050 | 30.500 | 30.500 | 50,060 |
| 2021-10-28 | 30.000 | 30.850 | 29.650 | 30.650 | 30.650 | 70,284 |
| 2021-10-27 | 29.150 | 30.000 | 29.150 | 29.850 | 29.850 | 38,626 |
| 2021-10-26 | 28.500 | 29.700 | 28.500 | 29.400 | 29.400 | 36,146 |
| 2021-10-25 | 28.650 | 29.100 | 28.400 | 28.800 | 28.800 | 34,446 |
| 2021-10-22 | 27.900 | 28.900 | 27.850 | 28.800 | 28.800 | 34,063 |
| 2021-10-21 | 25.550 | 28.050 | 25.400 | 27.700 | 27.700 | 59,748 |
| 2021-10-20 | 25.550 | 25.750 | 25.250 | 25.700 | 25.700 | 17,659 |
| 2021-10-19 | 25.550 | 25.800 | 25.400 | 25.750 | 25.750 | 46,413 |
| 2021-10-18 | 25.500 | 25.550 | 25.100 | 25.350 | 25.350 | 20,694 |
| 2021-10-15 | 25.850 | 25.850 | 25.200 | 25.550 | 25.550 | 27,191 |
| 2021-10-14 | 25.100 | 25.900 | 24.800 | 25.600 | 25.600 | 19,447 |
← NewerPage 22 of 22 · 1,283 trading days
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.