Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 15.700 | 15.700 | 15.670 | 15.670 | 15.670 | 3 |
| 2025-02-24 | 15.870 | 15.870 | 15.870 | 15.870 | 15.870 | 0 |
| 2025-02-21 | 15.710 | 15.710 | 15.710 | 15.710 | 15.710 | 0 |
| 2025-02-20 | 15.620 | 15.620 | 15.460 | 15.460 | 15.460 | 65 |
| 2025-02-19 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 0 |
| 2025-02-18 | 16.410 | 16.410 | 16.410 | 16.410 | 16.410 | 0 |
| 2025-02-17 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2025-02-14 | 16.470 | 16.470 | 16.470 | 16.470 | 16.470 | 0 |
| 2025-02-13 | 16.410 | 16.480 | 16.410 | 16.410 | 16.410 | 116 |
| 2025-02-12 | 16.550 | 16.550 | 16.480 | 16.550 | 16.550 | 21 |
| 2025-02-11 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 0 |
| 2025-02-10 | 16.280 | 16.300 | 16.280 | 16.300 | 16.300 | 6 |
| 2025-02-07 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 0 |
| 2025-02-06 | 16.146 | 16.280 | 16.146 | 16.280 | 16.280 | 1,781 |
| 2025-02-05 | 16.240 | 16.240 | 16.100 | 16.240 | 16.240 | 3,338 |
| 2025-02-04 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2025-02-03 | 16.340 | 16.340 | 16.340 | 16.340 | 16.340 | 0 |
| 2025-01-31 | 16.240 | 16.240 | 16.120 | 16.240 | 16.240 | 500 |
| 2025-01-30 | 16.530 | 16.530 | 16.530 | 16.530 | 16.530 | 0 |
| 2025-01-29 | 16.430 | 16.430 | 16.430 | 16.430 | 16.430 | 0 |
| 2025-01-28 | 16.200 | 16.200 | 15.840 | 16.200 | 16.200 | 73 |
| 2025-01-27 | 16.860 | 17.000 | 15.900 | 16.200 | 16.200 | 108 |
| 2025-01-24 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 0 |
| 2025-01-23 | 17.100 | 17.250 | 17.100 | 17.250 | 17.250 | 619 |
| 2025-01-22 | 17.100 | 17.100 | 17.000 | 17.100 | 17.100 | 1 |
| 2025-01-21 | 17.120 | 17.160 | 17.060 | 17.120 | 17.120 | 204 |
| 2025-01-20 | 17.110 | 17.230 | 17.110 | 17.230 | 17.230 | 2,000 |
| 2025-01-17 | 16.840 | 16.840 | 16.840 | 16.840 | 16.840 | 0 |
| 2025-01-16 | 16.480 | 16.860 | 16.480 | 16.670 | 16.670 | 12 |
| 2025-01-15 | 16.510 | 16.560 | 16.288 | 16.430 | 16.430 | 20,367 |
| 2025-01-14 | 16.430 | 16.520 | 16.360 | 16.360 | 16.360 | 1 |
| 2025-01-13 | 16.530 | 16.580 | 16.280 | 16.280 | 16.280 | 632 |
| 2025-01-10 | 16.220 | 16.412 | 16.220 | 16.220 | 16.220 | 2,868 |
| 2025-01-09 | 15.940 | 16.100 | 15.940 | 16.100 | 16.100 | 39 |
| 2025-01-08 | 15.900 | 16.000 | 15.900 | 16.000 | 16.000 | 9 |
| 2025-01-07 | 15.710 | 15.810 | 15.660 | 15.810 | 15.810 | 54 |
| 2025-01-06 | 15.630 | 15.710 | 15.520 | 15.710 | 15.710 | 5 |
| 2025-01-03 | 15.780 | 15.780 | 15.460 | 15.520 | 15.520 | 10 |
| 2025-01-02 | 15.770 | 16.000 | 15.770 | 15.770 | 15.770 | 4 |
| 2024-12-31 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 0 |
| 2024-12-30 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 0 |
| 2024-12-27 | 14.970 | 15.240 | 14.820 | 15.090 | 15.090 | 183 |
| 2024-12-24 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 0 |
| 2024-12-23 | 14.960 | 15.040 | 14.960 | 15.010 | 15.010 | 4,228 |
| 2024-12-20 | 14.810 | 14.810 | 14.810 | 14.810 | 14.810 | 0 |
| 2024-12-19 | 14.130 | 14.360 | 13.920 | 13.920 | 13.920 | 240,000 |
| 2024-12-18 | 14.310 | 14.310 | 14.310 | 14.310 | 14.310 | 0 |
| 2024-12-17 | 14.180 | 14.280 | 14.180 | 14.190 | 14.190 | 250,001 |
| 2024-12-16 | 14.010 | 14.020 | 14.010 | 14.010 | 14.010 | 6 |
| 2024-12-13 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 0 |
| 2024-12-12 | 13.760 | 13.760 | 13.760 | 13.760 | 13.760 | 0 |
| 2024-12-11 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | 0 |
| 2024-12-10 | 13.880 | 14.000 | 13.860 | 13.860 | 13.860 | 134,000 |
| 2024-12-09 | 13.540 | 13.800 | 13.540 | 13.800 | 13.800 | 12 |
| 2024-12-06 | 13.390 | 13.600 | 13.360 | 13.570 | 13.570 | 200,384 |
| 2024-12-05 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-12-04 | 12.800 | 12.800 | 12.770 | 12.770 | 12.770 | 219 |
| 2024-12-03 | 12.980 | 13.400 | 12.980 | 12.980 | 12.980 | 250,000 |
| 2024-12-02 | 12.920 | 13.180 | 12.900 | 13.040 | 13.040 | 250,195 |
| 2024-11-29 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 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.