Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.375 | 9.000 | 8.305 | 8.305 | 8.305 | 0 |
| 2026-10-22 | 8.880 | 9.000 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-10-21 | 8.930 | 9.000 | 8.890 | 8.890 | 8.890 | 0 |
| 2026-10-20 | 8.920 | 9.000 | 8.920 | 8.920 | 8.920 | 0 |
| 2026-10-19 | 8.920 | 9.000 | 8.870 | 8.870 | 8.870 | 0 |
| 2026-10-16 | 8.940 | 9.000 | 8.940 | 8.940 | 8.940 | 107 |
| 2026-10-15 | 8.900 | 8.900 | 8.800 | 8.900 | 8.900 | 0 |
| 2026-10-14 | 9.020 | 9.020 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-10-13 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2026-10-12 | 8.890 | 8.940 | 8.800 | 8.940 | 8.940 | 1 |
| 2026-10-09 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2026-10-08 | 8.880 | 8.920 | 8.740 | 8.920 | 8.920 | 751 |
| 2026-10-07 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-10-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-10-05 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 1 |
| 2026-10-02 | 8.960 | 8.990 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-10-01 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2026-09-30 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2026-09-29 | 8.910 | 9.045 | 8.800 | 9.045 | 9.045 | 1,129 |
| 2026-09-28 | 8.919 | 8.919 | 8.900 | 8.900 | 8.900 | 1,378 |
| 2026-09-25 | 8.970 | 9.045 | 8.930 | 9.045 | 9.045 | 1,509 |
| 2026-09-24 | 9.005 | 9.300 | 8.914 | 8.980 | 8.980 | 1,076 |
| 2026-09-23 | 9.000 | 9.090 | 9.000 | 9.005 | 9.005 | 967 |
| 2026-09-22 | 8.980 | 9.080 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-09-21 | 8.900 | 8.910 | 8.900 | 8.910 | 8.910 | 0 |
| 2026-09-18 | 8.930 | 8.950 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-09-17 | 8.940 | 8.980 | 8.940 | 8.940 | 8.940 | 0 |
| 2026-09-16 | 8.890 | 9.000 | 8.860 | 8.860 | 8.860 | 0 |
| 2026-09-15 | 9.045 | 9.090 | 8.880 | 8.880 | 8.880 | 3 |
| 2026-09-14 | 8.850 | 8.960 | 8.850 | 8.860 | 8.860 | 40 |
| 2026-09-11 | 8.840 | 8.940 | 8.830 | 8.830 | 8.830 | 1 |
| 2026-09-10 | 8.860 | 8.910 | 8.775 | 8.775 | 8.775 | 1 |
| 2026-09-09 | 8.890 | 8.920 | 8.850 | 8.870 | 8.870 | 12 |
| 2026-09-08 | 8.850 | 8.870 | 8.850 | 8.850 | 8.850 | 1 |
| 2026-09-07 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 1 |
| 2026-09-04 | 8.775 | 8.800 | 8.775 | 8.775 | 8.775 | 0 |
| 2026-09-03 | 8.685 | 8.730 | 8.685 | 8.685 | 8.685 | 6 |
| 2026-09-02 | 8.810 | 8.940 | 8.520 | 8.645 | 8.645 | 3 |
| 2026-09-01 | 8.940 | 9.000 | 8.560 | 8.560 | 8.560 | 4,514 |
| 2026-08-28 | 8.950 | 9.000 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-08-27 | 8.960 | 9.000 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-08-26 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-08-25 | 8.880 | 9.000 | 8.880 | 8.880 | 8.880 | 1 |
| 2026-08-24 | 8.745 | 8.790 | 8.685 | 8.685 | 8.685 | 100 |
| 2026-08-21 | 8.540 | 8.990 | 8.500 | 8.725 | 8.725 | 4 |
| 2026-08-20 | 8.950 | 9.000 | 8.765 | 8.765 | 8.765 | 1 |
| 2026-08-19 | 9.350 | 9.400 | 8.790 | 8.950 | 8.950 | 4 |
| 2026-08-18 | 9.145 | 9.340 | 8.810 | 9.340 | 9.340 | 2 |
| 2026-08-17 | 9.340 | 9.350 | 9.340 | 9.350 | 9.350 | 1 |
| 2026-08-14 | 8.950 | 9.035 | 8.880 | 9.035 | 9.035 | 200 |
| 2026-08-13 | 8.980 | 8.980 | 8.930 | 8.930 | 8.930 | 0 |
| 2026-08-12 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2026-08-11 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-08-10 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2026-08-07 | 9.300 | 9.300 | 8.940 | 8.940 | 8.940 | 19 |
| 2026-08-06 | 8.970 | 9.200 | 8.970 | 8.970 | 8.970 | 0 |
| 2026-08-05 | 9.005 | 9.010 | 8.890 | 8.890 | 8.890 | 1 |
| 2026-08-04 | 8.980 | 9.140 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-08-03 | 9.095 | 9.150 | 8.900 | 8.900 | 8.900 | 5 |
| 2026-07-31 | 9.015 | 9.170 | 8.920 | 9.005 | 9.005 | 55 |
Page 1 of 22 · 1,269 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.