Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.565 | 9.710 | 9.515 | 9.515 | 9.515 | 107 |
| 2024-09-04 | 9.585 | 9.585 | 9.585 | 9.585 | 9.585 | 0 |
| 2024-09-03 | 9.770 | 9.770 | 9.690 | 9.690 | 9.690 | 822 |
| 2024-09-02 | 10.135 | 10.135 | 10.135 | 10.135 | 10.135 | 0 |
| 2024-08-30 | 9.995 | 10.010 | 9.960 | 10.010 | 10.010 | 1 |
| 2024-08-29 | 9.995 | 9.995 | 9.995 | 9.995 | 9.995 | 0 |
| 2024-08-28 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2024-08-27 | 9.870 | 9.880 | 9.870 | 9.880 | 9.880 | 2 |
| 2024-08-23 | 9.425 | 9.425 | 9.270 | 9.425 | 9.425 | 674 |
| 2024-08-22 | 9.435 | 9.435 | 9.435 | 9.435 | 9.435 | 0 |
| 2024-08-21 | 9.280 | 9.405 | 9.170 | 9.405 | 9.405 | 1,444 |
| 2024-08-20 | 9.390 | 9.400 | 9.150 | 9.200 | 9.200 | 835 |
| 2024-08-19 | 9.230 | 9.320 | 9.210 | 9.320 | 9.320 | 222 |
| 2024-08-16 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2024-08-15 | 9.180 | 9.350 | 9.180 | 9.310 | 9.310 | 403 |
| 2024-08-14 | 9.130 | 9.130 | 9.080 | 9.085 | 9.085 | 227 |
| 2024-08-13 | 9.250 | 9.250 | 9.105 | 9.105 | 9.105 | 191 |
| 2024-08-12 | 9.710 | 9.710 | 9.630 | 9.650 | 9.650 | 708 |
| 2024-08-09 | 10.300 | 10.300 | 9.980 | 10.050 | 10.050 | 519 |
| 2024-08-08 | 10.480 | 10.500 | 10.320 | 10.370 | 10.370 | 1,596 |
| 2024-08-07 | 10.380 | 10.480 | 10.380 | 10.440 | 10.440 | 556 |
| 2024-08-06 | 10.050 | 10.050 | 9.880 | 10.050 | 10.050 | 376 |
| 2024-08-05 | 10.070 | 10.070 | 9.730 | 10.070 | 10.070 | 792 |
| 2024-08-02 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 0 |
| 2024-08-01 | 12.040 | 12.040 | 11.240 | 11.240 | 11.240 | 484 |
| 2024-07-31 | 12.380 | 12.380 | 12.380 | 12.380 | 12.380 | 0 |
| 2024-07-30 | 12.610 | 12.800 | 12.550 | 12.550 | 12.550 | 70 |
| 2024-07-29 | 12.730 | 12.730 | 12.730 | 12.730 | 12.730 | 0 |
| 2024-07-26 | 12.610 | 12.700 | 12.560 | 12.630 | 12.630 | 728 |
| 2024-07-25 | 12.530 | 12.530 | 12.530 | 12.530 | 12.530 | 0 |
| 2024-07-24 | 12.960 | 12.960 | 12.960 | 12.960 | 12.960 | 0 |
| 2024-07-23 | 12.960 | 12.960 | 12.840 | 12.960 | 12.960 | 2,982 |
| 2024-07-22 | 13.080 | 13.080 | 13.080 | 13.080 | 13.080 | 0 |
| 2024-07-19 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 0 |
| 2024-07-18 | 13.570 | 13.570 | 13.570 | 13.570 | 13.570 | 0 |
| 2024-07-17 | 13.740 | 13.740 | 13.570 | 13.570 | 13.570 | 33 |
| 2024-07-16 | 13.860 | 14.060 | 13.700 | 13.700 | 13.700 | 122 |
| 2024-07-15 | 13.900 | 14.010 | 13.840 | 14.010 | 14.010 | 693 |
| 2024-07-12 | 13.860 | 13.860 | 13.860 | 13.860 | 13.860 | 0 |
| 2024-07-11 | 13.720 | 13.860 | 13.660 | 13.860 | 13.860 | 2 |
| 2024-07-10 | 13.720 | 13.740 | 13.720 | 13.740 | 13.740 | 228 |
| 2024-07-09 | 13.920 | 14.060 | 13.640 | 13.640 | 13.640 | 7 |
| 2024-07-08 | 13.960 | 14.020 | 13.920 | 13.960 | 13.960 | 96 |
| 2024-07-05 | 13.820 | 13.940 | 13.820 | 13.900 | 13.900 | 520 |
| 2024-07-04 | 13.640 | 13.780 | 13.640 | 13.660 | 13.660 | 506 |
| 2024-07-03 | 13.560 | 13.680 | 13.560 | 13.600 | 13.600 | 984 |
| 2024-07-02 | 13.390 | 13.390 | 13.390 | 13.390 | 13.390 | 0 |
| 2024-07-01 | 13.740 | 13.760 | 13.600 | 13.640 | 13.640 | 3,116 |
| 2024-06-28 | 13.600 | 13.620 | 13.600 | 13.620 | 13.620 | 2 |
| 2024-06-27 | 13.440 | 13.440 | 13.390 | 13.390 | 13.390 | 1,034 |
| 2024-06-26 | 13.510 | 13.520 | 13.370 | 13.370 | 13.370 | 255 |
| 2024-06-25 | 13.480 | 13.480 | 13.330 | 13.330 | 13.330 | 233 |
| 2024-06-24 | 13.640 | 13.640 | 13.640 | 13.640 | 13.640 | 0 |
| 2024-06-21 | 13.720 | 13.800 | 13.620 | 13.680 | 13.680 | 431 |
| 2024-06-20 | 13.640 | 13.640 | 13.640 | 13.640 | 13.640 | 0 |
| 2024-06-19 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 0 |
| 2024-06-18 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | 0 |
| 2024-06-17 | 13.580 | 14.030 | 13.580 | 14.030 | 14.030 | 201 |
| 2024-06-14 | 13.620 | 13.620 | 13.280 | 13.620 | 13.620 | 2,546 |
| 2024-06-13 | 13.920 | 13.920 | 13.920 | 13.920 | 13.920 | 0 |
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.