Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 9.610 | 9.690 | 9.610 | 9.690 | 9.690 | 10 |
| 2026-05-05 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2026-05-01 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2026-04-30 | 9.240 | 9.330 | 9.240 | 9.310 | 9.310 | 3 |
| 2026-04-29 | 9.175 | 9.175 | 9.175 | 9.175 | 9.175 | 0 |
| 2026-04-28 | 9.185 | 9.185 | 9.185 | 9.185 | 9.185 | 0 |
| 2026-04-27 | 9.560 | 9.575 | 9.560 | 9.575 | 9.575 | 0 |
| 2026-04-24 | 8.745 | 9.405 | 8.630 | 9.405 | 9.405 | 9 |
| 2026-04-23 | 9.880 | 9.890 | 9.500 | 9.545 | 9.545 | 10 |
| 2026-04-22 | 9.800 | 9.820 | 9.700 | 9.820 | 9.820 | 4 |
| 2026-04-21 | 9.960 | 10.080 | 9.630 | 9.860 | 9.860 | 26 |
| 2026-04-20 | 9.935 | 9.935 | 9.935 | 9.935 | 9.935 | 0 |
| 2026-04-17 | 9.955 | 9.960 | 9.750 | 9.750 | 9.750 | 47 |
| 2026-04-16 | 9.490 | 9.870 | 9.490 | 9.815 | 9.815 | 125 |
| 2026-04-15 | 8.745 | 8.830 | 8.620 | 8.775 | 8.775 | 30 |
| 2026-04-14 | 8.580 | 8.750 | 8.450 | 8.750 | 8.750 | 68 |
| 2026-04-13 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 1 |
| 2026-04-10 | 8.800 | 9.065 | 8.800 | 9.065 | 9.065 | 48 |
| 2026-04-09 | 8.675 | 8.710 | 8.675 | 8.675 | 8.675 | 49 |
| 2026-04-08 | 8.550 | 8.715 | 8.550 | 8.715 | 8.715 | 4 |
| 2026-04-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 19 |
| 2026-04-02 | 8.400 | 8.490 | 8.110 | 8.490 | 8.490 | 5 |
| 2026-04-01 | 8.400 | 8.430 | 8.400 | 8.400 | 8.400 | 5 |
| 2026-03-31 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2026-03-30 | 8.180 | 8.440 | 7.940 | 8.050 | 8.050 | 27 |
| 2026-03-27 | 8.275 | 8.275 | 8.140 | 8.275 | 8.275 | 0 |
| 2026-03-26 | 8.675 | 8.940 | 8.290 | 8.645 | 8.645 | 410 |
| 2026-03-25 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2026-03-24 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 0 |
| 2026-03-23 | 8.500 | 8.570 | 8.420 | 8.420 | 8.420 | 417 |
| 2026-03-20 | 8.695 | 9.060 | 8.660 | 8.775 | 8.775 | 11 |
| 2026-03-19 | 8.775 | 8.775 | 8.775 | 8.775 | 8.775 | 0 |
| 2026-03-18 | 9.015 | 9.015 | 9.010 | 9.015 | 9.015 | 2 |
| 2026-03-17 | 9.155 | 9.155 | 9.155 | 9.155 | 9.155 | 0 |
| 2026-03-16 | 8.510 | 8.800 | 8.500 | 8.800 | 8.800 | 74 |
| 2026-03-13 | 8.615 | 8.660 | 8.560 | 8.560 | 8.560 | 0 |
| 2026-03-12 | 8.700 | 8.810 | 8.700 | 8.810 | 8.810 | 4 |
| 2026-03-11 | 8.670 | 8.670 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-03-10 | 8.725 | 8.725 | 8.725 | 8.725 | 8.725 | 0 |
| 2026-03-09 | 8.650 | 8.690 | 8.650 | 8.655 | 8.655 | 0 |
| 2026-03-06 | 8.605 | 8.605 | 8.605 | 8.605 | 8.605 | 0 |
| 2026-03-05 | 8.755 | 8.755 | 8.755 | 8.755 | 8.755 | 0 |
| 2026-03-04 | 8.820 | 8.940 | 8.755 | 8.755 | 8.755 | 0 |
| 2026-03-03 | 8.820 | 8.820 | 8.645 | 8.645 | 8.645 | 602 |
| 2026-03-02 | 9.035 | 9.035 | 9.035 | 9.035 | 9.035 | 0 |
| 2026-02-27 | 9.095 | 9.175 | 9.040 | 9.175 | 9.175 | 2,890 |
| 2026-02-26 | 9.035 | 9.035 | 8.700 | 9.035 | 9.035 | 267 |
| 2026-02-25 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-02-24 | 9.145 | 9.190 | 9.125 | 9.125 | 9.125 | 2 |
| 2026-02-23 | 9.140 | 9.185 | 9.140 | 9.185 | 9.185 | 409 |
| 2026-02-20 | 9.270 | 9.300 | 9.175 | 9.175 | 9.175 | 2 |
| 2026-02-19 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 0 |
| 2026-02-18 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2026-02-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-02-16 | 9.600 | 9.700 | 9.405 | 9.405 | 9.405 | 17 |
| 2026-02-13 | 9.535 | 9.535 | 9.535 | 9.535 | 9.535 | 0 |
| 2026-02-12 | 9.555 | 9.555 | 9.555 | 9.555 | 9.555 | 0 |
| 2026-02-11 | 9.670 | 9.720 | 9.560 | 9.720 | 9.720 | 9 |
| 2026-02-10 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 0 |
| 2026-02-09 | 9.390 | 9.515 | 9.340 | 9.515 | 9.515 | 0 |
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.