Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 12.360 | 12.360 | 12.360 | 12.360 | 12.360 | 0 |
| 2024-11-27 | 11.605 | 11.890 | 11.605 | 11.890 | 11.890 | 6,903 |
| 2024-11-26 | 11.540 | 11.600 | 11.460 | 11.460 | 11.460 | 1,879 |
| 2024-11-25 | 11.130 | 11.660 | 11.100 | 11.480 | 11.480 | 647 |
| 2024-11-22 | 11.260 | 11.260 | 11.150 | 11.150 | 11.150 | 112 |
| 2024-11-21 | 11.090 | 11.090 | 11.090 | 11.090 | 11.090 | 0 |
| 2024-11-20 | 11.120 | 11.120 | 11.060 | 11.090 | 11.090 | 19 |
| 2024-11-19 | 11.200 | 11.220 | 11.020 | 11.220 | 11.220 | 27 |
| 2024-11-18 | 11.180 | 11.180 | 11.150 | 11.150 | 11.150 | 42 |
| 2024-11-15 | 11.460 | 11.580 | 11.180 | 11.220 | 11.220 | 16 |
| 2024-11-14 | 11.180 | 11.460 | 11.180 | 11.380 | 11.380 | 558 |
| 2024-11-13 | 11.050 | 11.140 | 11.050 | 11.050 | 11.050 | 2 |
| 2024-11-12 | 10.870 | 10.870 | 10.760 | 10.870 | 10.870 | 668 |
| 2024-11-11 | 10.990 | 11.100 | 10.780 | 10.990 | 10.990 | 136 |
| 2024-11-08 | 10.700 | 10.930 | 10.700 | 10.930 | 10.930 | 2 |
| 2024-11-07 | 9.800 | 10.035 | 9.700 | 10.035 | 10.035 | 1,679 |
| 2024-11-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-11-05 | 9.585 | 9.630 | 9.585 | 9.585 | 9.585 | 1 |
| 2024-11-04 | 9.120 | 9.535 | 9.120 | 9.535 | 9.535 | 3,556 |
| 2024-11-01 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2024-10-31 | 8.785 | 8.785 | 8.785 | 8.785 | 8.785 | 0 |
| 2024-10-30 | 8.645 | 8.645 | 8.450 | 8.645 | 8.645 | 7,400 |
| 2024-10-29 | 8.705 | 8.720 | 8.685 | 8.685 | 8.685 | 736 |
| 2024-10-28 | 8.385 | 8.590 | 8.330 | 8.550 | 8.550 | 3,467 |
| 2024-10-25 | 8.275 | 8.275 | 8.275 | 8.275 | 8.275 | 0 |
| 2024-10-24 | 8.235 | 8.305 | 8.160 | 8.305 | 8.305 | 5,010 |
| 2024-10-23 | 8.205 | 8.215 | 8.150 | 8.215 | 8.215 | 7 |
| 2024-10-22 | 8.205 | 8.240 | 8.205 | 8.205 | 8.205 | 7 |
| 2024-10-21 | 8.400 | 8.400 | 8.180 | 8.255 | 8.255 | 11 |
| 2024-10-18 | 8.335 | 8.340 | 8.255 | 8.255 | 8.255 | 2,242 |
| 2024-10-17 | 8.215 | 8.215 | 8.215 | 8.215 | 8.215 | 0 |
| 2024-10-16 | 8.170 | 8.225 | 7.550 | 8.225 | 8.225 | 570 |
| 2024-10-15 | 8.120 | 8.130 | 8.030 | 8.130 | 8.130 | 1 |
| 2024-10-14 | 8.030 | 8.220 | 7.810 | 8.040 | 8.040 | 1,101 |
| 2024-10-11 | 7.650 | 8.265 | 7.650 | 8.265 | 8.265 | 1,165 |
| 2024-10-10 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2024-10-09 | 7.270 | 7.270 | 7.180 | 7.270 | 7.270 | 706 |
| 2024-10-08 | 7.405 | 7.405 | 7.405 | 7.405 | 7.405 | 0 |
| 2024-10-07 | 7.935 | 7.935 | 7.935 | 7.935 | 7.935 | 0 |
| 2024-10-04 | 8.335 | 8.335 | 8.250 | 8.335 | 8.335 | 127 |
| 2024-10-03 | 8.510 | 8.510 | 8.330 | 8.365 | 8.365 | 152 |
| 2024-10-02 | 8.850 | 8.860 | 8.745 | 8.745 | 8.745 | 343 |
| 2024-10-01 | 8.990 | 8.990 | 8.860 | 8.860 | 8.860 | 603 |
| 2024-09-30 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2024-09-27 | 9.060 | 9.075 | 9.060 | 9.075 | 9.075 | 35 |
| 2024-09-26 | 8.980 | 8.980 | 8.810 | 8.810 | 8.810 | 105 |
| 2024-09-25 | 9.260 | 9.340 | 9.260 | 9.290 | 9.290 | 242 |
| 2024-09-24 | 9.300 | 9.300 | 9.240 | 9.240 | 9.240 | 77 |
| 2024-09-23 | 9.500 | 9.500 | 9.320 | 9.350 | 9.350 | 591 |
| 2024-09-20 | 9.780 | 9.780 | 9.700 | 9.700 | 9.700 | 123 |
| 2024-09-19 | 9.600 | 9.835 | 9.600 | 9.835 | 9.835 | 337 |
| 2024-09-18 | 9.600 | 9.600 | 9.465 | 9.465 | 9.465 | 397 |
| 2024-09-17 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-09-16 | 9.415 | 9.415 | 9.415 | 9.415 | 9.415 | 0 |
| 2024-09-13 | 9.445 | 9.445 | 9.445 | 9.445 | 9.445 | 0 |
| 2024-09-12 | 9.405 | 9.405 | 9.405 | 9.405 | 9.405 | 0 |
| 2024-09-11 | 9.260 | 9.260 | 9.135 | 9.135 | 9.135 | 76 |
| 2024-09-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-09-09 | 9.390 | 9.445 | 9.250 | 9.445 | 9.445 | 517 |
| 2024-09-06 | 9.550 | 9.550 | 9.380 | 9.380 | 9.380 | 128 |
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.