Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	10.370	10.420	10.300	10.400	10.400	9
2025-11-10	10.520	10.520	10.520	10.520	10.520	0
2025-11-07	11.380	11.440	10.930	10.930	10.930	8,425
2025-11-06	11.630	11.760	11.520	11.520	11.520	129
2025-11-05	12.510	12.580	11.560	11.560	11.560	121
2025-11-04	12.835	12.835	11.920	12.500	12.500	1,425
2025-11-03	13.300	13.300	13.300	13.300	13.300	2
2025-10-31	13.270	13.270	13.270	13.270	13.270	0
2025-10-30	13.230	13.230	13.230	13.230	13.230	0
2025-10-29	13.230	13.230	13.230	13.230	13.230	0
2025-10-28	13.250	13.250	13.250	13.250	13.250	0
2025-10-27	13.640	13.700	13.390	13.390	13.390	0
2025-10-24	13.570	13.570	13.570	13.570	13.570	0
2025-10-23	13.570	13.570	13.570	13.570	13.570	0
2025-10-22	13.330	13.330	13.330	13.330	13.330	0
2025-10-21	13.410	13.410	13.410	13.410	13.410	0
2025-10-20	13.460	13.490	13.460	13.490	13.490	1
2025-10-17	13.370	13.370	13.370	13.370	13.370	0
2025-10-16	13.440	13.440	13.390	13.390	13.390	0
2025-10-15	13.490	13.540	13.380	13.450	13.450	38
2025-10-14	13.640	18.932	13.530	13.530	13.530	0
2025-10-13	13.600	18.932	13.600	13.600	13.600	0
2025-10-10	13.700	13.700	13.480	13.480	13.480	194
2025-10-09	13.980	13.980	13.980	13.980	13.980	56
2025-10-08	14.020	14.020	13.860	13.860	13.860	4
2025-10-07	14.330	14.460	14.170	14.170	14.170	0
2025-10-06	14.300	14.300	14.300	14.300	14.300	5
2025-10-03	14.400	14.480	14.400	14.400	14.400	1
2025-10-02	14.250	14.480	14.250	14.250	14.250	1
2025-10-01	14.060	14.230	14.060	14.230	14.230	1
2025-09-30	13.860	13.860	13.860	13.860	13.860	0
2025-09-29	13.900	14.070	13.800	14.070	14.070	8
2025-09-26	13.960	13.960	13.540	13.800	13.800	44
2025-09-25	14.160	14.160	14.020	14.070	14.070	8
2025-09-24	14.150	14.170	14.100	14.170	14.170	2
2025-09-23	14.190	14.190	14.190	14.190	14.190	0
2025-09-22	14.360	14.360	14.250	14.250	14.250	10
2025-09-19	14.350	14.520	14.350	14.350	14.350	47
2025-09-18	13.620	14.230	13.600	14.230	14.230	34
2025-09-17	13.570	13.570	13.570	13.570	13.570	0
2025-09-16	13.210	13.760	13.080	13.760	13.760	63
2025-09-15	13.260	13.260	13.210	13.210	13.210	3
2025-09-12	13.350	13.350	13.350	13.350	13.350	0
2025-09-11	13.350	13.350	13.240	13.350	13.350	39
2025-09-10	13.480	13.480	13.060	13.470	13.470	110
2025-09-09	13.720	13.840	13.540	13.570	13.570	5
2025-09-08	13.660	13.820	13.640	13.820	13.820	78
2025-09-05	13.660	13.740	13.570	13.570	13.570	6
2025-09-04	13.700	13.700	13.700	13.700	13.700	0
2025-09-03	14.090	14.140	13.800	13.800	13.800	39
2025-09-02	14.680	14.680	14.130	14.130	14.130	291
2025-09-01	15.360	15.480	14.880	15.050	15.050	431
2025-08-29	15.880	15.880	15.540	15.630	15.630	66
2025-08-28	15.860	16.260	15.860	16.080	16.080	946
2025-08-27	15.030	15.030	15.030	15.030	15.030	0
2025-08-26	15.030	15.030	15.030	15.030	15.030	0
2025-08-22	15.100	15.110	15.100	15.110	15.110	95
2025-08-21	15.170	15.260	14.970	14.970	14.970	0
2025-08-20	15.200	15.200	15.200	15.200	15.200	0
2025-08-19	15.680	15.690	15.680	15.690	15.690	11

← NewerPage 5 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.