Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	11.100	11.540	10.980	11.440	11.440	37,724
2024-03-11	10.960	11.180	10.940	11.060	11.060	6,694
2024-03-08	11.120	11.140	10.900	11.060	11.060	39,214
2024-03-07	10.780	11.200	10.660	11.040	11.040	12,707
2024-03-06	10.360	10.900	10.200	10.720	10.720	36,286
2024-03-05	10.600	10.660	10.140	10.440	10.440	27,083
2024-03-04	10.760	10.920	10.360	10.580	10.580	21,994
2024-03-01	10.580	10.920	10.580	10.780	10.780	24,367
2024-02-29	10.200	10.680	10.000	10.500	10.500	183,000
2024-02-28	10.100	10.140	10.000	10.060	10.060	8,347
2024-02-27	10.040	10.140	9.850	10.080	10.080	41,541
2024-02-26	9.760	10.000	9.760	9.950	9.950	9,928
2024-02-23	9.980	10.080	9.690	9.860	9.860	24,569
2024-02-22	10.140	10.200	9.980	10.040	10.040	24,534
2024-02-21	10.180	10.200	10.040	10.100	10.100	2,471
2024-02-20	10.160	10.200	9.920	10.140	10.140	18,267
2024-02-19	10.240	10.240	10.080	10.180	10.180	9,409
2024-02-16	10.200	10.300	10.160	10.200	10.200	16,975
2024-02-15	10.400	10.400	10.080	10.180	10.180	25,504
2024-02-14	10.240	10.360	10.080	10.360	10.360	39,408
2024-02-13	10.280	10.280	10.020	10.200	10.200	26,376
2024-02-12	10.280	10.400	10.060	10.140	10.140	15,905
2024-02-09	10.400	10.500	10.000	10.240	10.240	21,564
2024-02-08	10.340	10.640	10.040	10.400	10.400	41,105
2024-02-07	10.540	10.540	10.180	10.240	10.240	29,114
2024-02-06	10.680	10.680	10.320	10.540	10.540	22,853
2024-02-05	10.960	11.220	10.560	10.760	10.760	30,031
2024-02-02	11.000	11.160	10.680	10.860	10.860	21,368
2024-02-01	11.020	11.240	10.800	10.920	10.920	14,143
2024-01-31	11.360	11.400	11.100	11.180	11.180	10,779
2024-01-30	11.580	11.600	11.300	11.400	11.400	10,696
2024-01-29	12.000	12.000	11.440	11.600	11.600	13,544
2024-01-26	12.160	12.160	11.740	11.900	11.900	7,099
2024-01-25	12.140	12.300	11.880	12.060	12.060	14,568
2024-01-24	11.700	12.080	11.680	12.020	12.020	8,455
2024-01-23	11.560	11.940	11.420	11.720	11.720	11,753
2024-01-22	11.720	11.840	11.400	11.660	11.660	19,276
2024-01-19	11.800	12.160	11.500	11.600	11.600	17,567
2024-01-18	11.560	11.760	11.340	11.600	11.600	16,711
2024-01-17	11.600	11.780	11.140	11.560	11.560	19,107
2024-01-16	11.880	11.880	11.480	11.720	11.720	9,119
2024-01-15	12.100	12.100	11.500	11.700	11.700	12,634
2024-01-12	11.820	12.160	11.700	12.020	12.020	15,059
2024-01-11	11.840	12.200	11.540	11.760	11.760	12,167
2024-01-10	11.840	11.880	11.440	11.700	11.700	10,647
2024-01-09	11.840	11.900	11.560	11.800	11.800	5,961
2024-01-08	11.560	11.940	11.480	11.720	11.720	16,413
2024-01-05	11.560	11.740	11.260	11.720	11.720	8,656
2024-01-04	11.800	11.980	11.180	11.620	11.620	31,676
2024-01-03	12.000	12.000	11.300	11.680	11.680	24,571
2024-01-02	11.980	12.520	11.660	12.020	12.020	23,841
2023-12-29	11.900	12.100	11.600	12.100	12.100	23,047
2023-12-28	12.560	12.560	11.800	12.020	12.020	19,560
2023-12-27	12.300	12.640	12.300	12.400	12.400	20,258
2023-12-22	11.780	12.320	11.640	12.300	12.300	21,161
2023-12-21	11.720	11.780	11.500	11.720	11.720	8,763
2023-12-20	10.820	11.880	10.820	11.740	11.740	23,576
2023-12-19	11.000	11.000	10.780	10.940	10.940	12,526
2023-12-18	10.920	10.960	10.720	10.880	10.880	4,374
2023-12-15	10.840	10.980	10.640	10.800	10.800	31,038

← NewerPage 12 of 22 · 1,275 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.