Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	11.560	11.670	11.560	11.670	11.670	3
2024-03-13	11.420	11.480	11.320	11.480	11.480	48
2024-03-12	11.440	11.480	11.440	11.480	11.480	55
2024-03-11	11.060	11.060	10.990	10.990	10.990	50
2024-03-08	11.030	11.140	11.020	11.030	11.030	2,376
2024-03-07	11.000	11.070	11.000	11.070	11.070	1
2024-03-06	10.632	10.680	10.632	10.680	10.680	505
2024-03-05	10.400	10.400	10.233	10.400	10.400	271
2024-03-04	10.540	10.540	10.500	10.540	10.540	12
2024-03-01	10.720	10.780	10.720	10.720	10.720	114
2024-02-29	10.180	10.540	10.180	10.540	10.540	490
2024-02-28	10.050	10.050	10.050	10.050	10.050	0
2024-02-27	10.030	10.030	10.030	10.030	10.030	0
2024-02-26	9.880	9.880	9.880	9.880	9.880	0
2024-02-23	9.750	9.750	9.750	9.750	9.750	0
2024-02-22	10.092	10.092	10.040	10.090	10.090	542
2024-02-21	10.090	10.090	10.040	10.090	10.090	1
2024-02-20	10.200	10.200	10.110	10.110	10.110	571
2024-02-19	10.180	10.180	10.170	10.170	10.170	575
2024-02-16	10.230	10.241	10.214	10.225	10.225	12,219
2024-02-15	10.322	10.322	10.205	10.205	10.205	25,652
2024-02-14	10.250	10.280	10.250	10.250	10.250	101
2024-02-13	10.152	10.152	10.130	10.130	10.130	7,250
2024-02-12	10.201	10.201	10.110	10.110	10.110	4,767
2024-02-09	10.302	10.302	10.225	10.225	10.225	5,060
2024-02-08	10.440	10.544	10.440	10.440	10.440	528
2024-02-07	10.500	10.500	10.310	10.310	10.310	1,518
2024-02-06	10.560	10.560	10.440	10.560	10.560	8,403
2024-02-05	10.780	10.780	10.780	10.780	10.780	0
2024-02-02	10.890	10.993	10.800	10.810	10.810	386
2024-02-01	11.035	11.035	10.850	10.850	10.850	189
2024-01-31	11.183	11.183	11.170	11.170	11.170	677
2024-01-30	11.380	11.380	11.380	11.380	11.380	0
2024-01-29	11.600	11.600	11.480	11.480	11.480	1,031
2024-01-26	11.882	11.882	11.870	11.870	11.870	92
2024-01-25	12.000	12.000	12.000	12.000	12.000	0
2024-01-24	11.762	11.910	11.762	11.910	11.910	95
2024-01-23	11.650	11.690	11.559	11.690	11.690	195
2024-01-22	11.550	11.550	11.540	11.540	11.540	109
2024-01-19	11.660	11.660	11.580	11.580	11.580	31
2024-01-18	11.560	11.630	11.560	11.630	11.630	131
2024-01-17	11.580	11.580	11.160	11.400	11.400	2,159
2024-01-16	11.620	11.620	11.580	11.610	11.610	241
2024-01-15	11.900	11.900	11.500	11.610	11.610	933
2024-01-12	11.750	11.970	11.740	11.970	11.970	2
2024-01-11	11.690	11.840	11.610	11.610	11.610	1,039
2024-01-10	11.650	11.650	11.580	11.650	11.650	196
2024-01-09	11.770	11.830	11.660	11.830	11.830	803
2024-01-08	11.650	11.770	11.540	11.770	11.770	704
2024-01-05	11.580	11.580	11.436	11.580	11.580	629
2024-01-04	11.520	11.520	11.269	11.520	11.520	2,024
2024-01-03	11.560	11.560	11.436	11.560	11.560	1,017
2024-01-02	12.080	12.380	12.000	12.000	12.000	1,467
2023-12-29	11.860	11.860	11.690	11.690	11.690	1,208
2023-12-28	12.080	12.080	11.860	11.890	11.890	1,097
2023-12-27	12.300	12.640	12.300	12.410	12.410	768
2023-12-22	11.760	12.300	11.760	12.100	12.100	693
2023-12-21	11.610	11.620	11.600	11.610	11.610	146
2023-12-20	11.260	11.800	11.260	11.790	11.790	60
2023-12-19	10.870	10.870	10.800	10.870	10.870	347

← NewerPage 12 of 22 · 1,269 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.