Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2025-05-22 | 12.080 | 12.080 | 11.940 | 12.080 | 12.080 | 7 |
| 2025-05-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2025-05-20 | 12.360 | 12.410 | 12.360 | 12.410 | 12.410 | 0 |
| 2025-05-19 | 12.240 | 12.280 | 11.900 | 12.280 | 12.280 | 10 |
| 2025-05-16 | 12.800 | 12.880 | 12.340 | 12.470 | 12.470 | 0 |
| 2025-05-15 | 12.700 | 12.700 | 12.520 | 12.570 | 12.570 | 21 |
| 2025-05-14 | 13.230 | 13.280 | 12.710 | 12.710 | 12.710 | 1 |
| 2025-05-13 | 12.820 | 13.270 | 12.640 | 13.270 | 13.270 | 7 |
| 2025-05-12 | 12.940 | 13.000 | 12.750 | 12.750 | 12.750 | 265 |
| 2025-05-09 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-05-08 | 13.780 | 13.860 | 13.060 | 13.060 | 13.060 | 0 |
| 2025-05-07 | 13.840 | 13.840 | 13.640 | 13.640 | 13.640 | 27 |
| 2025-05-06 | 13.980 | 13.980 | 13.720 | 13.820 | 13.820 | 19 |
| 2025-05-02 | 15.920 | 15.920 | 15.830 | 15.830 | 15.830 | 6 |
| 2025-05-01 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 0 |
| 2025-04-30 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 0 |
| 2025-04-29 | 16.480 | 16.480 | 16.400 | 16.430 | 16.430 | 0 |
| 2025-04-28 | 16.710 | 16.820 | 16.620 | 16.820 | 16.820 | 4 |
| 2025-04-25 | 16.820 | 17.040 | 16.710 | 16.710 | 16.710 | 0 |
| 2025-04-24 | 16.630 | 16.740 | 16.630 | 16.630 | 16.630 | 0 |
| 2025-04-23 | 16.040 | 16.510 | 16.040 | 16.510 | 16.510 | 34 |
| 2025-04-22 | 15.750 | 16.160 | 15.750 | 15.750 | 15.750 | 0 |
| 2025-04-17 | 14.910 | 15.440 | 14.700 | 15.440 | 15.440 | 6 |
| 2025-04-16 | 14.480 | 14.620 | 14.480 | 14.620 | 14.620 | 0 |
| 2025-04-15 | 14.400 | 14.420 | 14.400 | 14.420 | 14.420 | 23 |
| 2025-04-14 | 14.190 | 14.200 | 14.190 | 14.190 | 14.190 | 1 |
| 2025-04-11 | 14.190 | 14.380 | 14.010 | 14.010 | 14.010 | 0 |
| 2025-04-10 | 13.920 | 13.920 | 13.920 | 13.920 | 13.920 | 0 |
| 2025-04-09 | 13.700 | 14.000 | 13.120 | 13.430 | 13.430 | 7 |
| 2025-04-08 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2025-04-07 | 13.460 | 14.310 | 13.460 | 14.310 | 14.310 | 389 |
| 2025-04-04 | 16.360 | 16.360 | 15.200 | 15.200 | 15.200 | 99 |
| 2025-04-03 | 17.500 | 17.500 | 16.840 | 16.940 | 16.940 | 14,976 |
| 2025-04-02 | 17.480 | 17.780 | 17.480 | 17.780 | 17.780 | 45,097 |
| 2025-04-01 | 16.500 | 17.500 | 16.500 | 17.390 | 17.390 | 50,947 |
| 2025-03-31 | 16.020 | 16.630 | 15.980 | 16.630 | 16.630 | 55,010 |
| 2025-03-28 | 16.340 | 16.380 | 15.970 | 15.970 | 15.970 | 521 |
| 2025-03-27 | 15.260 | 16.430 | 15.260 | 16.430 | 16.430 | 5,511 |
| 2025-03-26 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 1 |
| 2025-03-25 | 15.200 | 15.260 | 15.200 | 15.200 | 15.200 | 238 |
| 2025-03-24 | 15.150 | 15.200 | 14.870 | 14.870 | 14.870 | 3 |
| 2025-03-21 | 15.090 | 15.090 | 15.020 | 15.090 | 15.090 | 130 |
| 2025-03-20 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2025-03-19 | 15.170 | 15.266 | 15.060 | 15.150 | 15.150 | 1,105 |
| 2025-03-18 | 15.160 | 15.273 | 15.160 | 15.170 | 15.170 | 1,000 |
| 2025-03-17 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 0 |
| 2025-03-14 | 15.250 | 15.250 | 14.990 | 14.990 | 14.990 | 1,400 |
| 2025-03-13 | 15.250 | 15.250 | 15.070 | 15.070 | 15.070 | 1,000 |
| 2025-03-12 | 15.540 | 15.750 | 15.240 | 15.240 | 15.240 | 10,010 |
| 2025-03-11 | 15.560 | 15.560 | 15.560 | 15.560 | 15.560 | 0 |
| 2025-03-10 | 15.460 | 15.540 | 15.200 | 15.200 | 15.200 | 0 |
| 2025-03-07 | 15.630 | 15.630 | 15.630 | 15.630 | 15.630 | 0 |
| 2025-03-06 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 0 |
| 2025-03-05 | 16.000 | 16.460 | 15.790 | 15.790 | 15.790 | 0 |
| 2025-03-04 | 16.410 | 16.480 | 15.610 | 15.610 | 15.610 | 1 |
| 2025-03-03 | 16.340 | 16.420 | 16.340 | 16.340 | 16.340 | 4 |
| 2025-02-28 | 15.830 | 15.860 | 15.610 | 15.610 | 15.610 | 1 |
| 2025-02-27 | 15.870 | 15.870 | 15.620 | 15.870 | 15.870 | 1 |
| 2025-02-26 | 15.830 | 15.830 | 15.830 | 15.830 | 15.830 | 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.