Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	10.800	10.880	10.800	10.810	10.810	1,183
2023-12-15	10.810	10.980	10.810	10.810	10.810	264
2023-12-14	10.733	10.760	10.733	10.760	10.760	24
2023-12-13	10.560	10.620	10.540	10.540	10.540	274
2023-12-12	10.600	10.600	10.400	10.460	10.460	1,101
2023-12-11	10.890	11.000	10.560	10.660	10.660	1,642
2023-12-08	10.810	10.966	10.810	10.810	10.810	285
2023-12-07	10.830	10.830	10.600	10.830	10.830	497
2023-12-06	10.700	10.810	10.640	10.810	10.810	43
2023-12-05	10.660	10.660	10.500	10.660	10.660	633
2023-12-04	10.940	10.940	10.720	10.720	10.720	11
2023-12-01	11.320	11.320	10.900	10.990	10.990	1,836
2023-11-30	11.280	11.400	11.240	11.300	11.300	102
2023-11-29	10.970	11.280	10.880	11.260	11.260	770
2023-11-28	10.990	11.043	10.600	10.930	10.930	234
2023-11-27	11.010	11.040	10.870	10.870	10.870	657
2023-11-24	11.091	11.091	11.020	11.050	11.050	1,066
2023-11-23	10.960	11.220	10.960	11.220	11.220	1
2023-11-22	10.835	10.835	10.830	10.830	10.830	22
2023-11-21	11.140	11.140	10.980	11.050	11.050	244
2023-11-20	11.280	11.400	11.280	11.280	11.280	5
2023-11-17	11.170	11.229	11.040	11.150	11.150	2,297
2023-11-16	11.200	11.200	11.160	11.170	11.170	82
2023-11-15	10.800	11.300	10.800	11.220	11.220	626
2023-11-14	10.900	10.930	10.900	10.930	10.930	88
2023-11-13	10.720	10.760	10.660	10.680	10.680	720
2023-11-10	10.660	10.660	10.610	10.660	10.660	1,952
2023-11-09	10.860	11.060	10.860	11.030	11.030	198
2023-11-08	10.720	10.960	10.720	10.890	10.890	474
2023-11-07	10.720	10.720	10.660	10.660	10.660	4
2023-11-06	10.620	10.620	10.620	10.620	10.620	0
2023-11-03	10.830	10.940	10.780	10.780	10.780	39
2023-11-02	10.440	10.820	10.440	10.810	10.810	1,721
2023-11-01	10.409	10.409	9.929	10.030	10.030	1,125
2023-10-31	10.700	10.760	10.700	10.700	10.700	1,221
2023-10-30	10.600	10.700	10.600	10.700	10.700	280
2023-10-27	10.720	10.720	10.460	10.460	10.460	453
2023-10-26	11.340	11.820	10.140	11.050	11.050	1,710
2023-10-25	11.900	11.900	11.800	11.850	11.850	126
2023-10-24	12.240	12.640	12.040	12.200	12.200	50
2023-10-23	11.962	12.040	11.962	12.000	12.000	1,005
2023-10-20	12.060	12.060	11.925	12.060	12.060	2,307
2023-10-19	11.910	12.040	11.830	11.830	11.830	961
2023-10-18	12.020	12.100	11.760	11.830	11.830	872
2023-10-17	12.060	12.060	11.952	12.060	12.060	365
2023-10-16	12.080	12.160	12.080	12.080	12.080	322
2023-10-13	12.080	12.080	11.740	12.000	12.000	1,540
2023-10-12	12.320	12.480	12.100	12.100	12.100	39
2023-10-11	13.080	13.080	12.440	12.510	12.510	975
2023-10-10	13.080	13.260	13.020	13.100	13.100	1,954
2023-10-09	13.000	13.000	12.960	12.960	12.960	193
2023-10-06	13.420	13.420	13.340	13.350	13.350	16
2023-10-05	13.600	13.680	13.370	13.370	13.370	107
2023-10-04	13.450	13.680	13.450	13.450	13.450	768
2023-10-03	13.580	13.580	13.460	13.570	13.570	336
2023-10-02	14.030	14.120	14.000	14.090	14.090	1,623
2023-09-29	13.940	14.020	13.940	13.940	13.940	14
2023-09-28	13.740	13.960	13.740	13.880	13.880	1,206
2023-09-27	13.620	13.780	13.620	13.620	13.620	113
2023-09-26	13.620	13.620	13.620	13.620	13.620	0

← NewerPage 13 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.