Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	27.050	27.050	26.000	26.350	26.350	1,987
2022-01-21	28.100	28.100	27.801	28.100	28.100	386
2022-01-20	28.600	28.600	28.400	28.600	28.600	126
2022-01-19	28.932	28.932	28.600	28.800	28.800	1,076
2022-01-18	29.600	29.600	28.550	28.550	28.550	2,972
2022-01-17	29.825	30.000	29.700	29.825	29.825	962
2022-01-14	29.650	30.250	29.650	29.825	29.825	2,408
2022-01-13	29.875	30.050	29.775	29.775	29.775	504
2022-01-12	29.925	30.500	29.825	29.825	29.825	1,605
2022-01-11	30.000	30.200	29.875	29.875	29.875	590
2022-01-10	30.750	30.750	29.300	29.425	29.425	399
2022-01-07	31.400	31.400	31.050	31.225	31.225	138
2022-01-06	31.500	31.500	31.200	31.475	31.475	387
2022-01-05	31.825	31.929	31.725	31.725	31.725	9
2022-01-04	31.500	32.000	31.500	31.725	31.725	243
2021-12-31	31.225	31.225	31.225	31.225	31.225	0
2021-12-30	31.125	31.225	31.000	31.225	31.225	190
2021-12-29	30.895	31.225	30.895	31.225	31.225	886
2021-12-24	30.850	30.850	30.850	30.850	30.850	0
2021-12-23	30.823	30.900	30.823	30.850	30.850	688
2021-12-22	30.200	30.800	30.200	30.500	30.500	1,685
2021-12-21	29.675	29.950	29.550	29.675	29.675	35
2021-12-20	29.600	29.600	29.300	29.525	29.525	514
2021-12-17	30.150	30.350	29.797	30.100	30.100	576
2021-12-16	29.600	30.235	29.600	30.000	30.000	333
2021-12-15	29.575	30.050	29.250	29.375	29.375	1,965
2021-12-14	30.200	30.200	29.500	29.825	29.825	901
2021-12-13	30.000	30.450	30.000	30.200	30.200	1,439
2021-12-10	30.100	30.125	30.100	30.100	30.100	72
2021-12-09	30.050	30.050	30.000	30.000	30.000	402
2021-12-08	30.300	30.300	30.000	30.300	30.300	3,182
2021-12-07	29.800	30.300	29.800	30.300	30.300	221
2021-12-06	29.025	29.275	28.700	29.275	29.275	1,247
2021-12-03	29.025	29.025	29.025	29.025	29.025	9,018
2021-12-02	29.250	29.250	28.810	28.950	28.950	158
2021-12-01	29.000	29.500	29.000	29.275	29.275	791
2021-11-30	28.100	28.550	27.500	28.500	28.500	10,917
2021-11-29	28.350	28.500	28.100	28.150	28.150	750
2021-11-26	28.800	29.126	28.050	28.250	28.250	17,212
2021-11-25	29.725	29.750	29.354	29.425	29.425	3,100
2021-11-24	29.725	29.900	29.350	29.525	29.525	2,834
2021-11-23	30.200	30.300	29.525	29.525	29.525	3,383
2021-11-22	30.150	30.500	29.950	30.100	30.100	757
2021-11-19	31.100	31.100	30.300	30.300	30.300	916
2021-11-18	32.250	32.350	31.100	31.275	31.275	1,262
2021-11-17	31.850	32.100	31.850	32.100	32.100	1,311
2021-11-16	31.650	32.000	31.650	31.675	31.675	3,872
2021-11-15	31.225	31.900	31.225	31.225	31.225	222
2021-11-12	30.750	31.350	30.750	31.275	31.275	2,271
2021-11-11	30.200	30.550	30.200	30.400	30.400	873
2021-11-10	29.825	29.950	29.350	29.475	29.475	1,234
2021-11-09	30.750	30.900	29.825	29.825	29.825	2,696
2021-11-08	31.350	31.350	30.750	30.750	30.750	2,892
2021-11-05	31.525	31.950	31.500	31.525	31.525	1,432
2021-11-04	30.950	31.525	30.950	31.525	31.525	119
2021-11-03	30.900	31.050	30.800	30.850	30.850	1,513
2021-11-02	31.050	31.050	30.950	30.950	30.950	181
2021-11-01	30.900	31.400	30.900	30.900	30.900	493
2021-10-29	30.650	30.750	30.150	30.500	30.500	1,729
2021-10-28	30.000	30.800	29.750	30.600	30.600	2,665

← NewerPage 21 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.