Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	19.320	19.340	19.320	19.340	19.340	192
2023-06-30	18.870	19.040	18.860	18.870	18.870	176
2023-06-29	18.930	19.010	18.800	19.010	19.010	209
2023-06-28	18.999	19.150	18.999	19.150	19.150	94
2023-06-27	18.830	18.830	18.800	18.830	18.830	197
2023-06-26	18.560	18.860	18.460	18.810	18.810	656
2023-06-23	18.760	18.760	18.540	18.540	18.540	84
2023-06-22	18.890	19.000	18.740	18.850	18.850	541
2023-06-21	19.110	19.120	19.000	19.090	19.090	390
2023-06-20	19.620	19.620	19.200	19.200	19.200	701
2023-06-19	20.150	20.150	19.860	19.865	19.865	202
2023-06-16	19.710	20.000	19.680	19.910	19.910	531
2023-06-15	19.820	19.820	19.760	19.820	19.820	696
2023-06-14	19.720	19.960	19.720	19.720	19.720	220
2023-06-13	19.560	19.610	19.560	19.610	19.610	230
2023-06-12	19.060	19.200	19.060	19.200	19.200	770
2023-06-09	18.900	18.900	18.780	18.850	18.850	281
2023-06-08	17.920	19.080	17.920	18.930	18.930	252
2023-06-07	17.920	18.017	17.550	17.550	17.550	617
2023-06-06	17.920	17.940	17.800	17.800	17.800	400
2023-06-05	17.980	18.020	17.980	17.980	17.980	128
2023-06-02	17.737	18.020	17.737	17.880	17.880	1,254
2023-06-01	17.293	17.293	17.160	17.160	17.160	930
2023-05-31	17.540	17.540	17.220	17.350	17.350	27
2023-05-30	17.879	17.879	17.780	17.780	17.780	361
2023-05-26	17.760	17.920	17.760	17.780	17.780	391
2023-05-25	17.343	17.343	17.270	17.270	17.270	558
2023-05-24	17.700	17.700	17.653	17.700	17.700	871
2023-05-23	17.470	17.700	17.440	17.700	17.700	1,889
2023-05-22	17.410	17.460	17.330	17.330	17.330	1,739
2023-05-19	17.620	17.620	17.400	17.530	17.530	7,854
2023-05-18	17.720	17.740	17.600	17.600	17.600	915
2023-05-17	17.740	17.860	17.720	17.860	17.860	396
2023-05-16	17.800	17.800	17.600	17.600	17.600	1,421
2023-05-15	18.130	18.200	17.840	18.010	18.010	2,901
2023-05-12	17.820	18.220	17.760	18.150	18.150	3,932
2023-05-11	18.120	18.120	17.840	17.840	17.840	3,974
2023-05-10	18.660	18.660	18.400	18.520	18.520	2,125
2023-05-09	18.850	18.850	18.700	18.850	18.850	3,994
2023-05-05	18.370	18.500	18.220	18.500	18.500	5,499
2023-05-04	18.350	18.350	18.260	18.270	18.270	1,722
2023-05-03	18.230	18.460	18.200	18.460	18.460	2,235
2023-05-02	18.480	18.480	18.190	18.190	18.190	26
2023-04-28	18.660	18.780	18.660	18.660	18.660	56
2023-04-27	18.600	18.640	18.600	18.600	18.600	69
2023-04-26	18.240	18.240	18.020	18.230	18.230	792
2023-04-25	18.520	18.760	18.420	18.420	18.420	599
2023-04-24	18.880	18.880	18.500	18.500	18.500	2,916
2023-04-21	18.860	18.860	18.560	18.810	18.810	568
2023-04-20	19.540	19.540	19.340	19.340	19.340	865
2023-04-19	19.500	19.500	19.500	19.500	19.500	0
2023-04-18	19.575	19.580	19.495	19.500	19.500	263
2023-04-17	19.320	19.580	19.320	19.320	19.320	53
2023-04-14	19.110	19.110	18.980	19.110	19.110	643
2023-04-13	19.480	19.780	19.420	19.530	19.530	1,560
2023-04-12	19.340	19.440	19.300	19.300	19.300	757
2023-04-11	19.500	19.520	19.220	19.260	19.260	202
2023-04-06	19.500	19.500	19.500	19.500	19.500	1,063
2023-04-05	19.320	19.530	19.060	19.530	19.530	814
2023-04-04	19.610	19.640	19.020	19.280	19.280	952

← NewerPage 15 of 22 · 1,270 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.