Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	14.340	14.340	13.680	13.860	13.860	29,891
2024-06-07	14.040	14.260	14.000	14.220	14.220	16,385
2024-06-06	14.300	14.300	13.720	13.920	13.920	20,805
2024-06-05	14.300	14.420	14.000	14.160	14.160	21,051
2024-06-04	13.800	14.260	13.800	14.180	14.180	40,018
2024-06-03	13.780	14.000	13.560	13.720	13.720	31,677
2024-05-31	13.800	13.860	13.460	13.820	13.820	51,214
2024-05-30	13.460	13.940	13.440	13.800	13.800	20,165
2024-05-29	13.720	13.720	13.240	13.400	13.400	27,743
2024-05-28	13.480	13.940	13.480	13.800	13.800	41,032
2024-05-27	12.940	13.540	12.920	13.400	13.400	45,952
2024-05-24	12.640	12.880	12.600	12.880	12.880	19,221
2024-05-23	12.320	12.900	12.260	12.760	12.760	45,031
2024-05-22	12.120	12.440	12.020	12.260	12.260	48,004
2024-05-21	12.240	12.240	11.860	12.040	12.040	23,744
2024-05-20	12.240	12.440	12.180	12.300	12.300	14,312
2024-05-17	12.180	12.500	12.180	12.300	12.300	8,246
2024-05-16	12.120	12.200	11.860	12.140	12.140	20,398
2024-05-15	12.040	12.200	11.740	12.040	12.040	36,020
2024-05-14	12.280	12.520	11.940	12.100	12.100	48,161
2024-05-13	12.240	12.400	11.880	12.220	12.220	51,836
2024-05-10	12.080	12.580	12.060	12.240	12.240	35,933
2024-05-09	11.680	12.160	11.600	12.020	12.020	29,371
2024-05-08	12.820	12.820	11.400	11.740	11.740	104,466
2024-05-07	12.900	13.160	12.260	12.720	12.720	60,193
2024-05-06	13.300	13.460	12.880	13.380	13.380	22,665
2024-05-03	13.260	13.420	13.040	13.220	13.220	23,001
2024-05-02	13.340	13.540	13.140	13.200	13.200	24,592
2024-04-30	13.220	13.660	13.160	13.280	13.280	23,683
2024-04-29	12.880	13.200	12.700	13.180	13.180	66,358
2024-04-26	12.620	12.940	12.560	12.820	12.820	21,936
2024-04-25	12.700	12.780	12.440	12.520	12.520	15,941
2024-04-24	12.820	12.860	12.460	12.700	12.700	24,125
2024-04-23	12.560	12.860	12.360	12.720	12.720	46,689
2024-04-22	12.340	12.780	12.340	12.680	12.680	35,251
2024-04-19	12.460	12.480	12.220	12.440	12.440	49,575
2024-04-18	12.240	12.560	12.200	12.500	12.500	11,912
2024-04-17	12.100	12.280	12.080	12.180	12.180	15,301
2024-04-16	12.040	12.360	11.820	12.000	12.000	14,290
2024-04-15	12.500	12.500	12.160	12.180	12.180	13,027
2024-04-12	12.200	12.680	12.200	12.320	12.320	33,054
2024-04-11	12.580	12.580	12.180	12.260	12.260	20,985
2024-04-10	12.280	12.620	12.120	12.500	12.500	23,232
2024-04-09	12.320	12.420	12.080	12.160	12.160	11,885
2024-04-08	11.920	12.440	11.920	12.320	12.320	19,867
2024-04-05	12.200	12.200	11.760	12.040	12.040	43,485
2024-04-04	12.140	12.540	12.140	12.360	12.360	11,672
2024-04-03	12.240	12.400	12.080	12.340	12.340	11,227
2024-04-02	12.620	12.620	11.700	12.200	12.200	52,797
2024-03-28	12.500	12.620	12.400	12.500	12.500	11,189
2024-03-27	12.600	12.760	12.460	12.520	12.520	19,638
2024-03-26	12.800	12.840	12.500	12.720	12.720	18,095
2024-03-25	12.940	12.960	12.680	12.700	12.700	27,443
2024-03-22	12.740	12.860	12.480	12.620	12.620	15,727
2024-03-21	12.500	12.720	12.340	12.620	12.620	10,204
2024-03-20	12.460	12.460	12.060	12.400	12.400	21,952
2024-03-19	12.200	12.720	12.200	12.400	12.400	70,348
2024-03-18	12.060	12.200	11.860	12.020	12.020	35,483
2024-03-15	11.700	12.060	11.640	11.960	11.960	33,418
2024-03-14	11.320	11.760	11.320	11.660	11.660	37,721

← NewerPage 11 of 22 · 1,279 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.