Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	17.800	18.110	17.800	18.110	18.110	287
2023-01-06	18.160	18.160	17.310	17.310	17.310	910
2023-01-05	17.760	18.400	17.760	18.400	18.400	1,565
2023-01-04	17.040	17.820	17.040	17.820	17.820	584
2023-01-03	16.670	16.800	16.670	16.670	16.670	180
2022-12-30	16.260	16.380	16.260	16.260	16.260	361
2022-12-29	15.750	16.300	15.740	16.300	16.300	581
2022-12-28	16.080	16.220	15.760	15.790	15.790	767
2022-12-23	15.690	16.100	15.680	16.020	16.020	990
2022-12-22	16.140	16.200	15.650	15.650	15.650	135
2022-12-21	16.140	16.400	16.140	16.140	16.140	668
2022-12-20	16.060	16.100	15.860	16.060	16.060	1,434
2022-12-19	16.020	16.100	16.020	16.100	16.100	642
2022-12-16	15.890	15.920	15.500	15.870	15.870	3,220
2022-12-15	16.420	16.420	15.940	16.040	16.040	1,040
2022-12-14	16.800	16.840	16.620	16.690	16.690	850
2022-12-13	16.450	16.710	16.240	16.710	16.710	750
2022-12-12	16.730	16.880	16.380	16.380	16.380	615
2022-12-09	16.690	16.960	16.690	16.690	16.690	693
2022-12-08	16.260	16.340	16.220	16.220	16.220	217
2022-12-07	16.340	16.500	16.218	16.240	16.240	1,222
2022-12-06	16.220	16.220	16.200	16.200	16.200	430
2022-12-05	16.680	16.680	16.430	16.430	16.430	268
2022-12-02	16.380	16.800	16.380	16.650	16.650	1,076
2022-12-01	15.970	16.520	15.960	16.280	16.280	2,038
2022-11-30	15.670	15.880	15.600	15.870	15.870	389
2022-11-29	15.320	15.640	15.220	15.610	15.610	1,464
2022-11-28	15.580	15.580	15.320	15.420	15.420	1,572
2022-11-25	15.740	15.740	15.520	15.670	15.670	786
2022-11-24	15.670	16.120	15.660	15.850	15.850	1,461
2022-11-23	15.560	15.630	15.560	15.630	15.630	75
2022-11-22	15.380	15.600	15.360	15.440	15.440	1,149
2022-11-21	15.340	15.340	15.120	15.320	15.320	183
2022-11-18	15.560	15.780	15.560	15.560	15.560	801
2022-11-17	15.400	15.400	15.400	15.400	15.400	0
2022-11-16	15.660	15.660	15.400	15.400	15.400	1,755
2022-11-15	16.160	16.160	15.800	16.120	16.120	1,752
2022-11-14	16.300	16.440	16.160	16.430	16.430	1,193
2022-11-11	16.200	16.380	16.200	16.380	16.380	706
2022-11-10	15.830	16.240	15.440	16.040	16.040	1,503
2022-11-09	15.060	15.900	15.060	15.850	15.850	1,057
2022-11-08	14.100	14.600	14.100	14.540	14.540	1,770
2022-11-07	13.460	13.660	13.460	13.510	13.510	406
2022-11-04	13.000	13.480	13.000	13.230	13.230	1,268
2022-11-03	12.570	12.820	12.180	12.820	12.820	3,578
2022-11-02	12.800	12.880	12.530	12.530	12.530	539
2022-11-01	12.750	12.980	12.630	12.630	12.630	99
2022-10-31	12.670	12.760	12.560	12.730	12.730	2,752
2022-10-28	12.680	12.680	12.610	12.610	12.610	1
2022-10-27	12.860	12.860	12.860	12.860	12.860	0
2022-10-26	12.680	12.940	12.680	12.920	12.920	1,923
2022-10-25	12.450	12.560	12.320	12.490	12.490	71
2022-10-24	12.410	12.460	12.344	12.410	12.410	884
2022-10-21	12.460	12.460	11.960	12.280	12.280	876
2022-10-20	12.280	12.510	12.262	12.510	12.510	568
2022-10-19	12.280	12.360	12.220	12.360	12.360	1,919
2022-10-18	12.058	12.160	12.058	12.160	12.160	180
2022-10-17	11.770	11.820	11.620	11.690	11.690	329
2022-10-14	11.710	11.980	11.660	11.770	11.770	2,994
2022-10-13	11.260	11.760	11.200	11.540	11.540	1,799

← NewerPage 17 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.