Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	9.370	9.370	9.230	9.370	9.370	4
2026-02-05	9.380	9.380	9.380	9.380	9.380	0
2026-02-04	9.530	9.600	9.530	9.575	9.575	2,096
2026-02-03	9.340	9.525	9.340	9.525	9.525	449
2026-02-02	9.380	9.380	9.380	9.380	9.380	0
2026-01-30	9.405	9.440	9.310	9.310	9.310	39
2026-01-29	9.370	9.370	9.360	9.360	9.360	250
2026-01-28	9.950	9.950	9.730	9.730	9.730	0
2026-01-27	9.760	9.760	9.660	9.760	9.760	0
2026-01-26	9.875	9.940	9.800	9.815	9.815	970
2026-01-23	9.830	9.970	9.830	9.855	9.855	2
2026-01-22	9.670	9.810	9.520	9.575	9.575	314
2026-01-21	9.390	9.390	9.390	9.390	9.390	100
2026-01-20	9.250	9.250	9.210	9.210	9.210	0
2026-01-19	10.140	10.140	9.900	9.900	9.900	0
2026-01-16	10.225	10.225	10.200	10.225	10.225	0
2026-01-15	10.400	10.400	10.400	10.400	10.400	0
2026-01-14	10.600	10.600	10.460	10.600	10.600	340
2026-01-13	10.680	10.740	10.560	10.640	10.640	0
2026-01-12	10.870	11.000	10.620	10.660	10.660	400
2026-01-09	10.680	10.680	10.660	10.680	10.680	0
2026-01-08	10.760	10.760	10.620	10.760	10.760	228
2026-01-07	10.810	10.810	10.810	10.810	10.810	0
2026-01-06	10.720	10.780	10.720	10.780	10.780	0
2026-01-05	10.740	10.900	10.460	10.640	10.640	55
2026-01-02	10.870	10.870	10.870	10.870	10.870	0
2025-12-31	10.760	10.760	10.760	10.760	10.760	0
2025-12-30	10.760	10.760	10.760	10.760	10.760	0
2025-12-29	10.810	10.920	10.740	10.810	10.810	201
2025-12-24	10.700	10.700	10.700	10.700	10.700	0
2025-12-23	10.780	10.780	10.700	10.700	10.700	455
2025-12-22	10.580	10.680	10.580	10.680	10.680	211
2025-12-19	10.420	10.420	10.420	10.420	10.420	0
2025-12-18	10.560	10.560	10.560	10.560	10.560	0
2025-12-17	10.420	10.440	10.340	10.440	10.440	457
2025-12-16	10.580	10.580	10.520	10.520	10.520	0
2025-12-15	10.600	10.680	10.500	10.560	10.560	614
2025-12-12	10.320	10.620	10.320	10.620	10.620	17
2025-12-11	10.200	10.245	10.200	10.245	10.245	0
2025-12-10	10.155	10.155	10.155	10.155	10.155	12,000
2025-12-09	10.130	10.130	10.130	10.130	10.130	0
2025-12-08	10.120	10.120	9.980	9.980	9.980	2
2025-12-05	10.245	10.340	10.205	10.205	10.205	100
2025-12-04	10.210	10.210	10.210	10.210	10.210	0
2025-12-03	9.900	9.900	9.900	9.900	9.900	758
2025-12-02	9.900	9.915	9.830	9.915	9.915	9
2025-12-01	10.135	10.160	9.960	9.960	9.960	8
2025-11-28	10.000	10.000	9.940	9.975	9.975	134
2025-11-27	10.070	10.070	10.070	10.070	10.070	0
2025-11-26	9.650	9.650	9.650	9.650	9.650	0
2025-11-25	9.730	9.730	9.700	9.730	9.730	80
2025-11-24	9.855	10.040	9.855	9.855	9.855	0
2025-11-21	9.720	9.750	9.650	9.650	9.650	40
2025-11-20	9.750	9.800	9.660	9.660	9.660	81
2025-11-19	9.545	9.545	9.545	9.545	9.545	0
2025-11-18	9.740	9.740	9.405	9.405	9.405	9
2025-11-17	10.130	10.240	10.020	10.095	10.095	14,074
2025-11-14	10.130	10.220	10.130	10.130	10.130	38
2025-11-13	10.245	10.340	10.155	10.155	10.155	2
2025-11-12	10.400	10.400	10.245	10.245	10.245	48

← NewerPage 4 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.