Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	19.420	19.780	19.320	19.620	19.620	496
2023-03-31	19.320	19.520	19.080	19.520	19.520	1,091
2023-03-30	19.320	19.820	19.320	19.480	19.480	241
2023-03-29	18.680	19.040	18.680	18.890	18.890	511
2023-03-28	18.000	18.000	17.820	17.880	17.880	231
2023-03-27	18.120	18.190	18.120	18.190	18.190	528
2023-03-24	17.740	17.740	17.720	17.720	17.720	70
2023-03-23	18.250	18.540	18.132	18.420	18.420	207
2023-03-22	17.900	18.100	17.900	18.070	18.070	663
2023-03-21	17.620	18.040	17.620	17.620	17.620	897
2023-03-20	17.120	17.680	17.120	17.490	17.490	3,399
2023-03-17	17.140	17.140	16.860	17.020	17.020	1,122
2023-03-16	17.420	17.420	17.260	17.310	17.310	240
2023-03-15	17.640	17.640	17.300	17.350	17.350	22
2023-03-14	18.000	18.200	18.000	18.150	18.150	1,205
2023-03-13	18.420	18.420	17.660	17.940	17.940	1,089
2023-03-10	18.700	18.800	18.380	18.500	18.500	10,810
2023-03-09	19.020	19.020	18.950	18.950	18.950	176
2023-03-08	19.030	19.030	18.900	19.030	19.030	4
2023-03-07	19.050	19.050	18.980	19.050	19.050	867
2023-03-06	18.814	19.020	18.814	18.930	18.930	1,103
2023-03-03	19.120	19.120	18.740	18.740	18.740	1
2023-03-02	19.360	19.360	18.780	19.110	19.110	3,868
2023-03-01	19.420	19.560	19.420	19.500	19.500	29
2023-02-28	19.220	19.220	19.180	19.220	19.220	10
2023-02-27	19.110	19.440	19.110	19.110	19.110	115
2023-02-24	19.800	19.800	18.880	18.970	18.970	30,380
2023-02-23	19.200	19.420	19.200	19.420	19.420	221
2023-02-22	18.860	18.860	18.720	18.810	18.810	120
2023-02-21	18.820	18.947	18.820	18.870	18.870	2,357
2023-02-20	18.810	18.810	18.568	18.810	18.810	23
2023-02-17	18.810	18.810	18.810	18.810	18.810	0
2023-02-16	19.150	19.237	18.950	18.950	18.950	145
2023-02-15	19.170	19.170	19.170	19.170	19.170	0
2023-02-14	19.200	19.280	18.860	19.030	19.030	465
2023-02-13	18.960	19.170	18.960	19.170	19.170	172
2023-02-10	19.240	19.240	18.830	18.830	18.830	564
2023-02-09	18.260	19.560	18.260	19.460	19.460	528
2023-02-08	18.297	18.320	18.297	18.310	18.310	420
2023-02-07	17.720	18.190	17.720	18.190	18.190	17
2023-02-06	17.640	17.640	17.640	17.640	17.640	0
2023-02-03	17.846	18.040	17.846	18.010	18.010	265
2023-02-02	17.720	18.120	17.680	17.680	17.680	3,437
2023-02-01	17.840	17.840	17.780	17.840	17.840	39
2023-01-31	17.860	18.060	17.800	17.920	17.920	174
2023-01-30	17.920	17.920	17.820	17.820	17.820	64
2023-01-27	18.600	18.677	18.480	18.560	18.560	36
2023-01-26	18.143	18.600	18.143	18.600	18.600	556
2023-01-25	17.760	17.760	17.760	17.760	17.760	0
2023-01-24	18.000	18.030	18.000	18.030	18.030	8
2023-01-23	18.070	18.140	18.070	18.070	18.070	1
2023-01-20	17.720	17.960	17.720	17.960	17.960	15
2023-01-19	17.660	17.660	17.340	17.470	17.470	1,313
2023-01-18	18.000	18.100	18.000	18.050	18.050	315
2023-01-17	17.680	17.920	17.500	17.900	17.900	1,178
2023-01-16	17.800	17.800	17.420	17.680	17.680	161
2023-01-13	18.090	18.300	17.880	17.920	17.920	134
2023-01-12	18.030	18.240	17.980	18.090	18.090	19
2023-01-11	17.800	18.000	17.800	17.800	17.800	532
2023-01-10	17.640	17.640	17.500	17.640	17.640	820

← NewerPage 16 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.