Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	14.301	14.340	14.301	14.330	14.330	962
2022-07-15	13.980	14.060	13.980	14.050	14.050	267
2022-07-14	13.520	13.520	13.360	13.490	13.490	512
2022-07-13	13.841	13.841	13.360	13.660	13.660	792
2022-07-12	13.640	13.940	13.200	13.940	13.940	34,810
2022-07-11	14.020	14.020	13.620	13.620	13.620	4,183
2022-07-08	13.900	14.435	13.900	14.400	14.400	7,520
2022-07-07	13.500	13.860	13.500	13.760	13.760	1,808
2022-07-06	13.280	13.500	13.280	13.410	13.410	3,945
2022-07-05	13.180	13.180	13.103	13.140	13.140	519
2022-07-04	13.700	13.780	13.480	13.600	13.600	136
2022-07-01	13.640	13.940	13.638	13.780	13.780	1,912
2022-06-30	13.681	13.681	13.320	13.600	13.600	2,735
2022-06-29	13.920	13.920	13.860	13.920	13.920	156
2022-06-28	14.270	14.400	14.230	14.230	14.230	583
2022-06-27	14.350	14.820	14.160	14.230	14.230	80
2022-06-24	14.169	14.340	14.169	14.330	14.330	689
2022-06-23	13.860	13.860	13.700	13.840	13.840	179
2022-06-22	14.270	14.270	13.880	14.270	14.270	1,814
2022-06-21	14.680	14.824	14.520	14.520	14.520	1,868
2022-06-20	14.560	14.700	14.560	14.580	14.580	243
2022-06-17	14.340	14.580	14.340	14.480	14.480	3,999
2022-06-16	14.380	14.380	14.060	14.110	14.110	63
2022-06-15	14.720	14.840	14.720	14.780	14.780	1,658
2022-06-14	14.680	14.680	14.460	14.500	14.500	1,870
2022-06-13	15.100	15.100	14.531	14.640	14.640	1,116
2022-06-10	16.560	16.560	15.580	15.580	15.580	3,647
2022-06-09	16.960	17.260	16.840	16.880	16.880	2,055
2022-06-08	17.160	17.280	17.140	17.250	17.250	474
2022-06-07	17.212	17.212	16.956	16.980	16.980	998
2022-06-06	17.350	17.560	17.260	17.470	17.470	2,650
2022-06-01	16.840	17.740	16.760	17.470	17.470	8,239
2022-05-31	16.800	17.260	16.700	17.020	17.020	4,210
2022-05-30	16.560	17.120	16.560	16.690	16.690	14,853
2022-05-27	16.012	16.420	16.012	16.410	16.410	3,441
2022-05-26	15.770	15.980	15.660	15.970	15.970	6,775
2022-05-25	15.650	15.741	15.610	15.610	15.610	4,072
2022-05-24	16.260	16.260	15.540	15.610	15.610	2,985
2022-05-23	16.570	16.620	16.100	16.160	16.160	2,634
2022-05-20	16.450	16.800	16.439	16.470	16.470	2,286
2022-05-19	16.400	16.400	16.080	16.300	16.300	3,144
2022-05-18	17.000	17.620	16.740	16.880	16.880	22,187
2022-05-17	16.960	17.160	16.800	16.960	16.960	6,932
2022-05-16	16.420	16.420	16.220	16.380	16.380	4,764
2022-05-13	16.660	16.660	16.320	16.360	16.360	3,031
2022-05-12	17.020	17.020	16.580	16.940	16.940	2,016
2022-05-11	17.120	17.350	16.800	17.350	17.350	194
2022-05-10	17.250	17.420	16.940	17.000	17.000	5,898
2022-05-09	17.980	17.980	17.240	17.390	17.390	578
2022-05-06	18.560	18.560	18.100	18.520	18.520	2,117
2022-05-05	18.720	19.020	18.460	18.600	18.600	2,695
2022-05-04	18.520	18.520	18.400	18.520	18.520	829
2022-05-03	18.760	18.760	18.451	18.540	18.540	1,018
2022-04-29	18.850	18.880	18.600	18.600	18.600	1,265
2022-04-28	18.760	19.020	18.600	18.780	18.780	956
2022-04-27	18.443	18.443	18.420	18.420	18.420	545
2022-04-26	19.017	19.017	18.700	18.700	18.700	172
2022-04-25	19.400	19.400	19.010	19.010	19.010	905
2022-04-22	19.699	19.699	19.520	19.520	19.520	333
2022-04-21	19.720	19.855	19.720	19.855	19.855	364

← NewerPage 19 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.