Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	11.240	11.240	11.100	11.240	11.240	1,094
2022-10-11	11.280	11.280	11.178	11.280	11.280	1,389
2022-10-10	11.520	11.660	11.520	11.520	11.520	1,292
2022-10-07	11.600	11.600	11.320	11.460	11.460	1,010
2022-10-06	11.910	11.910	11.640	11.670	11.670	1,888
2022-10-05	12.100	12.100	11.790	11.790	11.790	3,619
2022-10-04	11.750	12.180	11.620	12.180	12.180	753
2022-10-03	11.100	11.280	11.100	11.220	11.220	612
2022-09-30	11.080	11.460	11.080	11.380	11.380	972
2022-09-29	11.140	11.140	10.760	10.890	10.890	1,751
2022-09-28	11.030	11.420	10.800	11.400	11.400	4,553
2022-09-27	11.260	11.260	10.980	11.130	11.130	627
2022-09-26	11.320	11.380	11.000	11.380	11.380	347
2022-09-23	11.515	11.515	11.200	11.260	11.260	775
2022-09-22	11.750	11.800	11.560	11.690	11.690	1,860
2022-09-21	11.730	11.880	11.600	11.830	11.830	2,492
2022-09-20	11.670	11.670	11.580	11.670	11.670	475
2022-09-16	11.461	11.461	11.040	11.200	11.200	58,599
2022-09-15	11.540	11.620	11.500	11.540	11.540	1,424
2022-09-14	11.620	11.620	11.340	11.500	11.500	9,287
2022-09-13	12.080	12.140	11.540	11.540	11.540	2,767
2022-09-12	11.640	12.080	11.640	11.910	11.910	2,767
2022-09-09	11.460	11.661	11.460	11.650	11.650	1,854
2022-09-08	11.260	11.260	10.880	11.240	11.240	4,040
2022-09-07	11.260	11.260	11.180	11.260	11.260	862
2022-09-06	11.340	11.340	11.326	11.340	11.340	809
2022-09-05	11.420	11.420	11.220	11.340	11.340	2,323
2022-09-02	11.560	11.560	11.560	11.560	11.560	3,866
2022-09-01	11.538	11.538	11.240	11.240	11.240	4,740
2022-08-31	11.670	11.740	11.540	11.630	11.630	2,895
2022-08-30	11.380	11.700	11.320	11.650	11.650	6,114
2022-08-26	11.540	11.560	11.280	11.300	11.300	816
2022-08-25	11.850	11.954	11.500	11.540	11.540	44,188
2022-08-24	12.048	12.048	11.720	11.870	11.870	55,983
2022-08-23	12.410	12.480	12.100	12.100	12.100	243
2022-08-22	12.604	12.604	12.410	12.410	12.410	2,875
2022-08-19	13.340	13.340	13.180	13.180	13.180	3,454
2022-08-18	13.490	13.500	13.389	13.390	13.390	925
2022-08-17	13.470	13.470	13.320	13.470	13.470	140
2022-08-16	13.840	13.980	13.840	13.840	13.840	162
2022-08-15	13.880	13.880	13.600	13.600	13.600	706
2022-08-12	13.980	14.160	13.840	14.010	14.010	284
2022-08-11	14.130	14.140	13.980	14.030	14.030	2,013
2022-08-10	13.100	14.150	13.100	14.150	14.150	45,425
2022-08-09	13.600	13.600	12.840	12.840	12.840	10,968
2022-08-08	14.060	14.060	13.760	13.760	13.760	1,082
2022-08-05	14.259	14.259	14.060	14.170	14.170	547
2022-08-04	14.200	14.500	14.200	14.500	14.500	282
2022-08-03	13.940	14.120	13.840	13.840	13.840	2
2022-08-02	14.098	14.098	13.840	13.860	13.860	800
2022-08-01	14.582	14.582	14.400	14.400	14.400	2,702
2022-07-29	14.400	14.860	14.400	14.780	14.780	5,620
2022-07-28	14.350	14.380	13.580	13.800	13.800	3,290
2022-07-27	14.740	14.740	14.180	14.270	14.270	5,439
2022-07-26	14.860	14.860	14.724	14.760	14.760	3,175
2022-07-25	15.240	15.240	15.240	15.240	15.240	0
2022-07-22	15.050	15.260	15.020	15.200	15.200	982
2022-07-21	14.870	14.870	14.870	14.870	14.870	0
2022-07-20	14.920	15.030	14.920	15.030	15.030	126
2022-07-19	14.460	14.860	14.460	14.760	14.760	108

← NewerPage 18 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.