Koenig & Bauer AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	10.080	10.180	9.940	10.040	10.040	12,034
2024-08-29	9.860	10.120	9.730	10.000	10.000	20,034
2024-08-28	9.910	10.100	9.670	9.770	9.770	10,332
2024-08-27	9.640	9.960	9.460	9.810	9.810	15,913
2024-08-26	9.420	9.580	9.280	9.550	9.550	12,254
2024-08-23	9.490	9.800	9.190	9.390	9.390	36,138
2024-08-22	9.360	9.590	9.340	9.420	9.420	21,207
2024-08-21	9.300	9.450	9.210	9.390	9.390	23,363
2024-08-20	9.370	9.450	9.120	9.310	9.310	31,715
2024-08-19	9.280	9.410	9.160	9.390	9.390	16,649
2024-08-16	9.420	9.450	9.060	9.230	9.230	29,832
2024-08-15	9.120	9.390	9.100	9.360	9.360	30,508
2024-08-14	9.170	9.300	9.000	9.120	9.120	35,641
2024-08-13	9.660	9.800	9.000	9.170	9.170	83,725
2024-08-12	10.040	10.040	9.480	9.570	9.570	55,269
2024-08-09	10.560	10.660	9.940	9.990	9.990	34,874
2024-08-08	10.600	10.600	10.300	10.440	10.440	43,826
2024-08-07	10.040	10.540	9.910	10.520	10.520	35,443
2024-08-06	10.240	10.380	9.880	9.970	9.970	63,101
2024-08-05	10.540	10.600	9.720	10.200	10.200	44,824
2024-08-02	11.100	11.300	10.120	10.380	10.380	60,142
2024-08-01	12.320	12.680	11.200	11.240	11.240	63,019
2024-07-31	12.640	12.700	12.080	12.500	12.500	24,691
2024-07-30	12.600	12.800	12.400	12.540	12.540	14,720
2024-07-29	12.740	12.800	12.620	12.660	12.660	4,730
2024-07-26	12.740	12.780	12.540	12.660	12.660	8,172
2024-07-25	12.900	12.900	12.560	12.620	12.620	11,819
2024-07-24	13.020	13.180	12.880	12.960	12.960	8,870
2024-07-23	13.220	13.400	12.700	12.940	12.940	20,043
2024-07-22	13.400	13.540	12.880	13.140	13.140	11,061
2024-07-19	13.420	13.640	13.260	13.320	13.320	15,266
2024-07-18	13.700	13.720	13.500	13.520	13.520	10,048
2024-07-17	13.880	13.900	13.420	13.600	13.600	22,693
2024-07-16	13.940	14.060	13.640	13.820	13.820	21,654
2024-07-15	13.960	14.060	13.680	13.920	13.920	14,208
2024-07-12	13.880	14.000	13.760	13.920	13.920	6,735
2024-07-11	13.840	13.960	13.560	13.780	13.780	23,498
2024-07-10	13.760	13.940	13.640	13.720	13.720	8,920
2024-07-09	13.980	14.100	13.500	13.700	13.700	17,955
2024-07-08	13.980	14.100	13.900	13.960	13.960	23,358
2024-07-05	13.760	14.060	13.740	13.920	13.920	13,245
2024-07-04	13.680	13.860	13.620	13.660	13.660	7,709
2024-07-03	13.540	13.700	13.400	13.620	13.620	9,168
2024-07-02	13.620	13.700	13.360	13.520	13.520	17,192
2024-07-01	13.760	14.000	13.500	13.580	13.580	20,583
2024-06-28	13.440	13.800	13.060	13.540	13.540	28,142
2024-06-27	13.520	13.580	13.300	13.360	13.360	16,116
2024-06-26	13.660	13.700	13.300	13.500	13.500	27,769
2024-06-25	13.720	13.860	13.260	13.540	13.540	15,450
2024-06-24	14.040	14.040	13.500	13.740	13.740	23,684
2024-06-21	13.660	13.960	13.540	13.760	13.760	21,670
2024-06-20	13.540	13.800	13.320	13.740	13.740	16,432
2024-06-19	14.020	14.140	13.400	13.460	13.460	26,065
2024-06-18	14.160	14.280	13.780	13.920	13.920	34,200
2024-06-17	13.620	14.180	13.500	14.140	14.140	33,521
2024-06-14	13.960	13.980	13.220	13.600	13.600	48,827
2024-06-13	14.260	14.300	13.740	13.920	13.920	33,284
2024-06-12	14.060	14.300	13.780	14.200	14.200	28,341
2024-06-11	14.480	14.480	13.840	13.960	13.960	148,017
2024-06-10	14.340	14.340	13.680	13.860	13.860	29,891

← NewerPage 10 of 22 · 1,278 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.