Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 9.005 | 9.060 | 8.960 | 9.045 | 9.045 | 2 |
| 2026-07-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-07-28 | 8.840 | 8.940 | 8.840 | 8.940 | 8.940 | 0 |
| 2026-07-27 | 8.765 | 8.765 | 8.510 | 8.765 | 8.765 | 2 |
| 2026-07-24 | 8.720 | 8.980 | 8.720 | 8.900 | 8.900 | 1 |
| 2026-07-23 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-07-22 | 8.820 | 9.025 | 8.820 | 9.025 | 9.025 | 1 |
| 2026-07-21 | 8.600 | 8.900 | 8.600 | 8.605 | 8.605 | 0 |
| 2026-07-20 | 8.605 | 8.625 | 8.560 | 8.625 | 8.625 | 1 |
| 2026-07-17 | 8.900 | 8.900 | 8.510 | 8.755 | 8.755 | 0 |
| 2026-07-16 | 8.700 | 9.005 | 8.700 | 9.005 | 9.005 | 0 |
| 2026-07-15 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2026-07-14 | 8.645 | 8.700 | 8.605 | 8.605 | 8.605 | 0 |
| 2026-07-13 | 8.745 | 8.800 | 8.675 | 8.675 | 8.675 | 0 |
| 2026-07-10 | 8.780 | 9.090 | 8.780 | 9.005 | 9.005 | 4 |
| 2026-07-09 | 8.590 | 8.590 | 8.540 | 8.590 | 8.590 | 0 |
| 2026-07-08 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2026-07-07 | 8.755 | 9.000 | 8.715 | 8.715 | 8.715 | 1 |
| 2026-07-06 | 8.755 | 8.755 | 8.755 | 8.755 | 8.755 | 0 |
| 2026-07-03 | 9.015 | 9.015 | 9.015 | 9.015 | 9.015 | 0 |
| 2026-07-02 | 8.725 | 8.725 | 8.725 | 8.725 | 8.725 | 0 |
| 2026-07-01 | 9.270 | 9.280 | 8.990 | 8.990 | 8.990 | 1 |
| 2026-06-30 | 8.550 | 9.115 | 8.550 | 9.115 | 9.115 | 1 |
| 2026-06-29 | 8.355 | 8.355 | 8.355 | 8.355 | 8.355 | 0 |
| 2026-06-26 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-06-25 | 8.590 | 9.060 | 8.530 | 8.540 | 8.540 | 500 |
| 2026-06-24 | 8.550 | 8.635 | 8.530 | 8.635 | 8.635 | 185 |
| 2026-06-23 | 8.605 | 8.660 | 8.605 | 8.605 | 8.605 | 1 |
| 2026-06-22 | 8.560 | 8.625 | 8.520 | 8.625 | 8.625 | 2 |
| 2026-06-19 | 8.630 | 8.635 | 8.630 | 8.635 | 8.635 | 0 |
| 2026-06-18 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-06-17 | 8.605 | 8.700 | 8.605 | 8.605 | 8.605 | 0 |
| 2026-06-16 | 8.470 | 8.750 | 8.420 | 8.420 | 8.420 | 1 |
| 2026-06-15 | 8.290 | 8.630 | 8.290 | 8.615 | 8.615 | 2 |
| 2026-06-12 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2026-06-11 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2026-06-10 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-06-09 | 9.095 | 9.390 | 9.095 | 9.095 | 9.095 | 1 |
| 2026-06-08 | 9.085 | 9.140 | 9.085 | 9.085 | 9.085 | 105 |
| 2026-06-05 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2026-06-04 | 9.085 | 9.170 | 8.810 | 8.990 | 8.990 | 0 |
| 2026-06-03 | 9.065 | 9.065 | 9.065 | 9.065 | 9.065 | 0 |
| 2026-06-02 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 30 |
| 2026-06-01 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1 |
| 2026-05-29 | 9.155 | 9.185 | 9.110 | 9.185 | 9.185 | 2 |
| 2026-05-28 | 9.155 | 9.155 | 9.070 | 9.155 | 9.155 | 1 |
| 2026-05-27 | 9.360 | 9.360 | 9.340 | 9.360 | 9.360 | 734 |
| 2026-05-26 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-05-22 | 9.040 | 9.135 | 9.040 | 9.135 | 9.135 | 2 |
| 2026-05-21 | 8.870 | 8.950 | 8.830 | 8.950 | 8.950 | 0 |
| 2026-05-20 | 8.920 | 8.950 | 8.870 | 8.950 | 8.950 | 590 |
| 2026-05-19 | 9.525 | 9.550 | 9.075 | 9.075 | 9.075 | 370 |
| 2026-05-18 | 9.545 | 9.940 | 9.120 | 9.300 | 9.300 | 216 |
| 2026-05-15 | 9.465 | 9.835 | 9.410 | 9.835 | 9.835 | 1 |
| 2026-05-14 | 9.520 | 9.520 | 9.455 | 9.455 | 9.455 | 18 |
| 2026-05-13 | 9.485 | 9.580 | 9.465 | 9.465 | 9.465 | 62 |
| 2026-05-12 | 9.045 | 9.590 | 8.870 | 9.530 | 9.530 | 110 |
| 2026-05-11 | 9.190 | 9.190 | 8.910 | 9.010 | 9.010 | 181 |
| 2026-05-08 | 9.880 | 9.940 | 9.250 | 9.250 | 9.250 | 44 |
| 2026-05-07 | 9.700 | 9.765 | 9.700 | 9.765 | 9.765 | 3 |
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.