Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	19.280	19.480	19.200	19.320	19.320	828
2022-04-19	18.660	19.240	18.660	19.050	19.050	1,220
2022-04-14	18.600	18.600	18.600	18.600	18.600	0
2022-04-13	18.280	18.280	17.880	18.250	18.250	2,405
2022-04-12	18.360	18.360	18.100	18.330	18.330	1,051
2022-04-11	18.556	18.556	18.420	18.460	18.460	321
2022-04-08	18.780	19.020	18.720	18.930	18.930	283
2022-04-07	19.197	19.197	18.759	18.830	18.830	642
2022-04-06	19.240	19.240	19.000	19.090	19.090	303
2022-04-05	20.450	20.450	19.575	19.575	19.575	759
2022-04-04	20.750	20.800	20.400	20.700	20.700	1,556
2022-04-01	20.950	21.050	20.600	20.600	20.600	3,168
2022-03-31	21.075	21.150	20.650	20.900	20.900	3,006
2022-03-30	22.425	22.425	20.936	21.225	21.225	730
2022-03-29	21.800	22.400	21.800	22.300	22.300	3,103
2022-03-28	21.775	21.850	21.450	21.525	21.525	3,771
2022-03-25	22.300	22.300	21.175	21.175	21.175	1,894
2022-03-24	22.650	22.650	22.650	22.650	22.650	0
2022-03-23	23.475	23.600	23.175	23.175	23.175	1,905
2022-03-22	23.225	23.375	23.100	23.375	23.375	282
2022-03-21	23.075	23.300	22.900	23.125	23.125	1,587
2022-03-18	23.004	23.004	22.650	22.650	22.650	5,230
2022-03-17	22.900	23.100	22.900	23.075	23.075	9,075
2022-03-16	22.000	22.700	22.000	22.500	22.500	3,395
2022-03-15	21.700	21.700	21.575	21.575	21.575	20
2022-03-14	21.800	22.250	21.800	22.250	22.250	515
2022-03-11	21.375	21.429	21.375	21.375	21.375	593
2022-03-10	21.250	21.250	20.750	20.900	20.900	933
2022-03-09	20.800	20.800	20.500	20.800	20.800	215
2022-03-08	20.150	20.400	20.150	20.245	20.245	807
2022-03-07	20.500	20.500	19.260	20.000	20.000	1,659
2022-03-04	20.600	21.850	20.550	20.550	20.550	5,100
2022-03-03	22.500	22.500	22.150	22.150	22.150	670
2022-03-02	22.100	22.650	21.650	22.500	22.500	953
2022-03-01	22.644	22.644	22.200	22.350	22.350	257
2022-02-28	22.600	23.074	22.600	22.950	22.950	10,149
2022-02-25	23.025	24.050	21.850	23.625	23.625	3,875
2022-02-24	22.300	22.300	21.550	22.100	22.100	1,870
2022-02-23	22.900	23.350	22.300	22.300	22.300	4,295
2022-02-22	23.050	23.050	22.450	22.700	22.700	2,946
2022-02-21	24.494	24.494	23.675	23.675	23.675	79
2022-02-18	24.300	24.850	24.100	24.100	24.100	204
2022-02-17	24.666	24.666	24.250	24.250	24.250	703
2022-02-16	24.750	25.025	24.650	25.025	25.025	1,393
2022-02-15	24.050	24.800	24.050	24.650	24.650	1,340
2022-02-14	24.100	24.100	23.750	24.100	24.100	61
2022-02-11	25.675	25.700	24.700	25.025	25.025	2,113
2022-02-10	26.196	26.196	25.300	25.775	25.775	1,901
2022-02-09	26.550	26.850	26.550	26.850	26.850	417
2022-02-08	26.150	26.350	26.150	26.150	26.150	190
2022-02-07	26.150	26.200	26.099	26.200	26.200	795
2022-02-04	26.000	26.050	25.550	26.000	26.000	254
2022-02-03	26.350	26.350	25.925	25.925	25.925	859
2022-02-02	26.800	26.950	26.450	26.650	26.650	2,321
2022-02-01	26.900	26.900	26.600	26.600	26.600	159
2022-01-31	27.100	27.550	27.100	27.375	27.375	3,134
2022-01-28	26.750	26.750	26.300	26.600	26.600	893
2022-01-27	26.650	27.025	26.650	27.025	27.025	1,104
2022-01-26	27.050	27.354	27.050	27.075	27.075	1,610
2022-01-25	25.950	26.400	25.950	26.350	26.350	146

← NewerPage 20 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.