Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	15.560	15.640	15.340	15.340	15.340	50
2025-08-15	15.440	15.920	15.440	15.520	15.520	315
2025-08-14	15.010	15.010	15.010	15.010	15.010	0
2025-08-13	14.830	14.930	14.760	14.930	14.930	15
2025-08-12	15.150	15.220	14.580	14.580	14.580	3
2025-08-11	14.960	14.960	14.860	14.960	14.960	15
2025-08-08	14.384	15.060	14.384	14.950	14.950	21,405
2025-08-07	14.090	14.090	14.040	14.090	14.090	3
2025-08-06	14.210	14.338	14.010	14.010	14.010	6,405
2025-08-05	14.200	14.200	14.200	14.200	14.200	18
2025-08-04	14.020	14.020	14.020	14.020	14.020	5
2025-08-01	14.070	14.070	14.070	14.070	14.070	0
2025-07-31	14.170	14.170	14.060	14.170	14.170	2
2025-07-30	14.400	14.400	14.270	14.270	14.270	4,292
2025-07-29	14.440	14.580	14.440	14.440	14.440	162
2025-07-28	14.230	14.379	13.920	13.920	13.920	1,731
2025-07-25	14.210	14.210	14.120	14.210	14.210	28
2025-07-24	14.130	14.300	14.000	14.150	14.150	1,000
2025-07-23	14.170	14.300	13.420	14.090	14.090	5,527
2025-07-22	14.405	14.405	14.405	14.405	14.405	5,500
2025-07-21	14.520	14.540	14.440	14.440	14.440	215
2025-07-18	14.500	14.500	14.330	14.330	14.330	4
2025-07-17	14.910	15.000	14.700	14.700	14.700	116
2025-07-16	14.910	15.000	14.910	14.910	14.910	7
2025-07-15	14.950	15.020	14.720	14.720	14.720	42
2025-07-14	14.660	14.860	14.340	14.840	14.840	523
2025-07-11	14.660	14.900	14.660	14.660	14.660	1
2025-07-10	13.840	13.840	13.840	13.840	13.840	0
2025-07-09	13.840	13.840	13.840	13.840	13.840	0
2025-07-08	13.520	13.840	13.520	13.740	13.740	188
2025-07-07	13.640	13.640	13.640	13.640	13.640	0
2025-07-04	13.370	13.370	13.370	13.370	13.370	0
2025-07-03	13.450	13.450	13.450	13.450	13.450	0
2025-07-02	13.210	13.280	12.820	12.820	12.820	5
2025-07-01	13.620	13.620	13.210	13.210	13.210	1
2025-06-30	13.800	13.800	13.800	13.800	13.800	0
2025-06-27	13.860	13.860	13.700	13.700	13.700	7
2025-06-26	13.620	14.190	13.600	14.190	14.190	0
2025-06-25	13.500	13.620	13.500	13.620	13.620	155
2025-06-24	13.450	13.450	13.450	13.450	13.450	0
2025-06-23	13.020	13.040	12.700	13.000	13.000	12
2025-06-20	12.860	12.860	12.860	12.860	12.860	0
2025-06-19	12.900	12.900	12.900	12.900	12.900	0
2025-06-18	12.730	12.730	12.730	12.730	12.730	0
2025-06-17	12.880	12.880	12.700	12.880	12.880	14
2025-06-16	13.000	13.000	12.960	12.960	12.960	14
2025-06-13	12.920	12.920	12.860	12.920	12.920	13
2025-06-12	13.180	13.180	13.180	13.180	13.180	0
2025-06-11	13.180	13.470	13.180	13.470	13.470	14
2025-06-10	13.230	13.520	13.020	13.080	13.080	117
2025-06-09	13.180	13.180	13.180	13.180	13.180	0
2025-06-06	13.040	13.180	12.980	13.180	13.180	4
2025-06-05	13.180	13.200	12.900	12.980	12.980	350
2025-06-04	13.250	13.300	12.870	13.210	13.210	434
2025-06-03	12.680	13.480	12.680	13.400	13.400	635
2025-06-02	12.960	13.040	12.670	12.670	12.670	0
2025-05-30	12.920	13.100	12.900	12.900	12.900	0
2025-05-29	12.820	12.900	12.820	12.820	12.820	2
2025-05-28	12.710	12.820	12.640	12.820	12.820	0
2025-05-27	12.610	12.640	12.610	12.610	12.610	9

← NewerPage 6 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.