Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	13.860	13.860	13.550	13.550	13.550	593
2023-09-22	14.160	14.160	13.960	14.030	14.030	130
2023-09-21	14.200	14.200	14.110	14.110	14.110	78
2023-09-20	13.962	14.300	13.962	14.210	14.210	1,411
2023-09-19	13.660	13.880	13.660	13.700	13.700	762
2023-09-18	13.700	13.700	13.420	13.510	13.510	814
2023-09-15	14.270	14.270	14.240	14.270	14.270	236
2023-09-14	14.170	14.170	14.170	14.170	14.170	0
2023-09-13	14.594	14.800	14.594	14.620	14.620	1,127
2023-09-12	14.440	14.660	14.200	14.640	14.640	2,121
2023-09-11	14.440	14.560	14.440	14.500	14.500	514
2023-09-08	13.820	14.160	13.440	14.010	14.010	1,237
2023-09-07	14.150	14.220	13.700	13.740	13.740	1,248
2023-09-06	13.940	14.080	13.920	14.050	14.050	687
2023-09-05	14.180	14.180	13.940	13.940	13.940	1,595
2023-09-04	14.480	14.480	14.400	14.400	14.400	637
2023-09-01	14.950	15.000	14.560	14.760	14.760	1,035
2023-08-31	14.830	14.830	14.830	14.830	14.830	139
2023-08-30	14.820	14.820	14.640	14.640	14.640	689
2023-08-29	14.850	15.000	14.818	14.850	14.850	452
2023-08-25	14.560	14.560	14.420	14.560	14.560	177
2023-08-24	14.660	14.660	14.500	14.500	14.500	959
2023-08-23	14.620	14.740	14.620	14.740	14.740	427
2023-08-22	14.120	14.700	14.120	14.600	14.600	263
2023-08-21	14.140	14.140	13.960	13.960	13.960	87
2023-08-18	14.210	14.210	14.060	14.210	14.210	224
2023-08-17	14.350	14.350	14.265	14.350	14.350	1,186
2023-08-16	14.440	14.580	14.360	14.420	14.420	635
2023-08-15	14.480	14.480	14.340	14.370	14.370	475
2023-08-14	14.440	14.500	14.400	14.500	14.500	186
2023-08-11	14.640	14.640	14.318	14.330	14.330	561
2023-08-10	14.720	14.720	14.720	14.720	14.720	180
2023-08-09	14.930	15.080	14.740	15.010	15.010	732
2023-08-08	14.890	15.080	14.820	14.970	14.970	216
2023-08-07	15.407	15.407	14.910	14.910	14.910	814
2023-08-04	16.020	16.200	15.642	15.750	15.750	976
2023-08-03	15.830	15.830	15.830	15.830	15.830	0
2023-08-02	16.200	16.200	16.061	16.200	16.200	1,500
2023-08-01	17.100	17.100	16.356	16.360	16.360	751
2023-07-31	17.310	17.310	16.820	17.310	17.310	3,199
2023-07-28	18.050	18.050	17.660	18.050	18.050	353
2023-07-27	18.660	18.820	18.620	18.620	18.620	50
2023-07-26	18.600	18.600	18.460	18.460	18.460	677
2023-07-25	18.660	18.660	18.500	18.660	18.660	72
2023-07-24	18.850	18.850	18.720	18.850	18.850	493
2023-07-21	18.880	18.880	18.700	18.870	18.870	699
2023-07-20	19.070	19.070	18.960	19.070	19.070	418
2023-07-19	19.100	19.170	19.100	19.170	19.170	62
2023-07-18	19.200	19.260	19.120	19.260	19.260	32
2023-07-17	19.240	19.240	19.020	19.050	19.050	876
2023-07-14	19.180	19.480	19.180	19.480	19.480	1,113
2023-07-13	19.070	19.200	19.030	19.030	19.030	1,170
2023-07-12	18.930	19.020	18.930	18.930	18.930	418
2023-07-11	18.990	19.040	18.660	18.660	18.660	308
2023-07-10	19.200	19.200	19.022	19.070	19.070	152
2023-07-07	19.180	19.180	19.090	19.090	19.090	318
2023-07-06	19.340	19.340	19.160	19.340	19.340	712
2023-07-05	19.530	19.530	19.400	19.530	19.530	213
2023-07-04	19.530	19.757	19.480	19.575	19.575	134
2023-07-03	19.320	19.340	19.320	19.340	19.340	192

← NewerPage 14 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.