Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.930 | 8.950 | 8.800 | 8.830 | 8.830 | 809 |
| 2026-10-16 | 8.920 | 8.990 | 8.820 | 8.860 | 8.860 | 2,011 |
| 2026-10-15 | 9.080 | 9.080 | 8.820 | 8.840 | 8.840 | 1,822 |
| 2026-10-14 | 9.080 | 9.080 | 8.800 | 8.920 | 8.920 | 1,926 |
| 2026-10-13 | 8.880 | 8.880 | 8.800 | 8.850 | 8.850 | 1,125 |
| 2026-10-12 | 8.800 | 8.980 | 8.800 | 8.870 | 8.870 | 9,335 |
| 2026-10-09 | 8.950 | 8.960 | 8.800 | 8.800 | 8.800 | 675 |
| 2026-10-08 | 8.930 | 8.930 | 8.800 | 8.800 | 8.800 | 3,478 |
| 2026-10-07 | 8.890 | 8.970 | 8.730 | 8.830 | 8.830 | 13,423 |
| 2026-10-06 | 9.080 | 9.080 | 8.820 | 8.890 | 8.890 | 3,608 |
| 2026-10-05 | 9.080 | 9.080 | 8.770 | 8.990 | 8.990 | 11,923 |
| 2026-10-02 | 8.950 | 8.950 | 8.870 | 8.950 | 8.950 | 1,402 |
| 2026-10-01 | 8.780 | 8.960 | 8.780 | 8.800 | 8.800 | 8,608 |
| 2026-09-30 | 8.600 | 8.980 | 8.600 | 8.930 | 8.930 | 7,233 |
| 2026-09-29 | 8.910 | 9.190 | 8.900 | 8.900 | 8.900 | 1,893 |
| 2026-09-28 | 8.950 | 9.000 | 8.890 | 8.900 | 8.900 | 3,193 |
| 2026-09-25 | 9.020 | 9.020 | 8.860 | 8.930 | 8.930 | 2,978 |
| 2026-09-24 | 9.000 | 9.180 | 8.900 | 8.900 | 8.900 | 4,808 |
| 2026-09-23 | 8.990 | 9.070 | 8.940 | 9.000 | 9.000 | 2,498 |
| 2026-09-22 | 8.920 | 9.000 | 8.910 | 9.000 | 9.000 | 3,585 |
| 2026-09-21 | 8.870 | 9.000 | 8.790 | 8.900 | 8.900 | 88,973 |
| 2026-09-18 | 8.900 | 8.960 | 8.880 | 8.940 | 8.940 | 3,398 |
| 2026-09-17 | 8.940 | 8.990 | 8.900 | 8.970 | 8.970 | 4,471 |
| 2026-09-16 | 8.900 | 8.990 | 8.850 | 8.940 | 8.940 | 27,838 |
| 2026-09-15 | 9.100 | 9.100 | 8.810 | 8.900 | 8.900 | 25,519 |
| 2026-09-14 | 8.580 | 9.010 | 8.580 | 8.850 | 8.850 | 28,654 |
| 2026-09-11 | 8.850 | 8.990 | 8.810 | 8.940 | 8.940 | 9,049 |
| 2026-09-10 | 8.870 | 8.920 | 8.840 | 8.890 | 8.890 | 4,407 |
| 2026-09-09 | 8.850 | 8.920 | 8.850 | 8.910 | 8.910 | 2,894 |
| 2026-09-08 | 8.870 | 8.900 | 8.670 | 8.900 | 8.900 | 4,064 |
| 2026-09-07 | 8.850 | 8.870 | 8.700 | 8.840 | 8.840 | 5,952 |
| 2026-09-04 | 8.800 | 8.830 | 8.740 | 8.790 | 8.790 | 4,579 |
| 2026-09-03 | 8.730 | 8.750 | 8.690 | 8.750 | 8.750 | 8,385 |
| 2026-09-02 | 8.940 | 8.940 | 8.560 | 8.620 | 8.620 | 10,342 |
| 2026-09-01 | 9.000 | 9.000 | 8.530 | 8.530 | 8.530 | 10,948 |
| 2026-08-31 | 8.980 | 8.990 | 8.900 | 8.990 | 8.990 | 3,206 |
| 2026-08-28 | 8.880 | 9.000 | 8.840 | 9.000 | 9.000 | 2,028 |
| 2026-08-27 | 8.950 | 9.000 | 8.900 | 8.990 | 8.990 | 4,066 |
| 2026-08-26 | 9.000 | 9.020 | 8.950 | 9.000 | 9.000 | 7,096 |
| 2026-08-25 | 8.850 | 9.000 | 8.800 | 8.980 | 8.980 | 9,212 |
| 2026-08-24 | 9.000 | 9.000 | 8.650 | 8.800 | 8.800 | 6,252 |
| 2026-08-21 | 8.580 | 8.860 | 8.510 | 8.600 | 8.600 | 6,889 |
| 2026-08-20 | 8.930 | 8.930 | 8.680 | 8.690 | 8.690 | 8,531 |
| 2026-08-19 | 9.400 | 9.400 | 8.790 | 9.000 | 9.000 | 3,996 |
| 2026-08-18 | 9.350 | 9.400 | 8.790 | 9.400 | 9.400 | 1,493 |
| 2026-08-17 | 9.350 | 9.350 | 8.800 | 9.150 | 9.150 | 4,932 |
| 2026-08-14 | 8.980 | 9.010 | 8.780 | 9.000 | 9.000 | 7,955 |
| 2026-08-13 | 9.000 | 9.230 | 8.870 | 9.000 | 9.000 | 2,503 |
| 2026-08-12 | 8.900 | 9.050 | 8.760 | 8.760 | 8.760 | 6,946 |
| 2026-08-11 | 9.000 | 9.200 | 8.920 | 9.200 | 9.200 | 4,999 |
| 2026-08-10 | 8.990 | 9.090 | 8.900 | 9.000 | 9.000 | 8,435 |
| 2026-08-07 | 9.400 | 9.400 | 8.820 | 9.010 | 9.010 | 3,204 |
| 2026-08-06 | 8.500 | 9.380 | 8.500 | 9.000 | 9.000 | 28,164 |
| 2026-08-05 | 8.950 | 9.100 | 8.740 | 9.090 | 9.090 | 8,947 |
| 2026-08-04 | 9.020 | 9.160 | 8.860 | 9.160 | 9.160 | 5,140 |
| 2026-08-03 | 9.180 | 9.180 | 8.850 | 8.960 | 8.960 | 2,708 |
| 2026-07-31 | 8.950 | 9.200 | 8.890 | 9.050 | 9.050 | 15,100 |
| 2026-07-30 | 9.050 | 9.060 | 8.700 | 8.990 | 8.990 | 1,928 |
| 2026-07-29 | 8.810 | 9.060 | 8.810 | 9.060 | 9.060 | 3,494 |
| 2026-07-28 | 8.810 | 9.030 | 8.810 | 8.900 | 8.900 | 1,208 |
Page 1 of 2 · 66 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.