Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	14.010	14.210	13.900	14.210	14.210	274
2024-06-11	14.000	14.000	13.920	13.920	13.920	100,260
2024-06-10	14.290	14.340	13.760	13.760	13.760	476
2024-06-07	14.000	14.190	14.000	14.190	14.190	3
2024-06-06	14.230	14.300	13.760	13.780	13.780	635
2024-06-05	14.230	14.349	14.170	14.170	14.170	1,045
2024-06-04	14.150	14.160	14.150	14.150	14.150	18
2024-06-03	13.700	13.700	13.700	13.700	13.700	0
2024-05-31	13.740	13.740	13.700	13.740	13.740	133
2024-05-30	13.800	13.820	13.800	13.820	13.820	69
2024-05-29	13.390	13.390	13.390	13.390	13.390	0
2024-05-28	13.820	13.860	13.820	13.820	13.820	263
2024-05-24	12.710	12.710	12.710	12.710	12.710	0
2024-05-23	12.720	12.730	12.720	12.730	12.730	48
2024-05-22	12.220	12.220	12.220	12.220	12.220	0
2024-05-21	12.080	12.080	12.080	12.080	12.080	275
2024-05-20	12.300	12.300	12.300	12.300	12.300	0
2024-05-17	12.220	12.220	12.220	12.220	12.220	0
2024-05-16	12.040	12.040	12.040	12.040	12.040	0
2024-05-15	12.040	12.040	12.040	12.040	12.040	0
2024-05-14	12.060	12.060	12.060	12.060	12.060	0
2024-05-13	12.240	12.240	12.240	12.240	12.240	0
2024-05-10	12.080	12.260	12.080	12.160	12.160	1,198
2024-05-09	11.970	11.970	11.970	11.970	11.970	0
2024-05-08	11.730	11.730	11.660	11.730	11.730	986
2024-05-07	12.620	12.620	12.550	12.550	12.550	600
2024-05-03	13.350	13.350	13.350	13.350	13.350	0
2024-05-02	13.270	13.270	13.218	13.270	13.270	7,767
2024-05-01	13.310	13.310	13.310	13.310	13.310	0
2024-04-30	13.310	13.504	13.310	13.310	13.310	1,774
2024-04-29	13.020	13.020	13.020	13.020	13.020	0
2024-04-26	12.700	12.820	12.700	12.820	12.820	111
2024-04-25	12.510	12.510	12.510	12.510	12.510	0
2024-04-24	12.710	12.710	12.710	12.710	12.710	0
2024-04-23	12.730	12.730	12.730	12.730	12.730	0
2024-04-22	12.540	12.630	12.540	12.630	12.630	39
2024-04-19	12.430	12.440	12.260	12.260	12.260	22
2024-04-18	12.450	12.450	12.450	12.450	12.450	0
2024-04-17	12.060	12.220	12.060	12.220	12.220	293
2024-04-16	12.000	12.000	12.000	12.000	12.000	0
2024-04-15	12.380	12.380	12.278	12.340	12.340	97
2024-04-12	12.280	12.442	12.280	12.280	12.280	466
2024-04-11	12.450	12.580	12.220	12.220	12.220	324
2024-04-10	12.450	12.500	12.450	12.450	12.450	81
2024-04-09	12.220	12.220	12.140	12.140	12.140	1
2024-04-08	12.040	12.322	12.040	12.320	12.320	155
2024-04-05	12.100	12.100	12.100	12.100	12.100	0
2024-04-04	12.320	12.320	12.320	12.320	12.320	0
2024-04-03	12.237	12.360	12.237	12.360	12.360	976
2024-04-02	12.281	12.281	12.080	12.160	12.160	389
2024-03-28	12.500	12.510	12.500	12.510	12.510	3
2024-03-27	12.450	12.450	12.450	12.450	12.450	0
2024-03-26	12.710	12.720	12.670	12.670	12.670	22
2024-03-25	12.800	12.800	12.800	12.800	12.800	0
2024-03-22	12.510	12.510	12.510	12.510	12.510	0
2024-03-21	12.670	12.670	12.670	12.670	12.670	0
2024-03-20	12.280	12.280	12.280	12.280	12.280	0
2024-03-19	12.374	12.410	12.374	12.410	12.410	10,125
2024-03-18	12.020	12.057	12.020	12.020	12.020	73
2024-03-15	11.930	11.937	11.930	11.930	11.930	21

← NewerPage 11 of 22 · 1,262 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.