Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.700	11.000	10.620	10.800	10.800	14,090
2023-12-13	10.640	10.760	10.540	10.600	10.600	9,634
2023-12-12	10.800	10.800	10.400	10.560	10.560	15,041
2023-12-11	10.920	11.000	10.440	10.720	10.720	17,586
2023-12-08	10.900	11.160	10.800	10.920	10.920	11,329
2023-12-07	10.800	11.060	10.620	10.800	10.800	18,700
2023-12-06	10.700	10.960	10.500	10.860	10.860	10,295
2023-12-05	10.740	10.780	10.520	10.700	10.700	11,765
2023-12-04	11.040	11.060	10.620	10.740	10.740	14,017
2023-12-01	11.500	11.500	10.880	10.980	10.980	18,109
2023-11-30	11.380	11.440	11.200	11.400	11.400	6,694
2023-11-29	11.100	11.520	10.840	11.300	11.300	29,843
2023-11-28	11.080	11.080	10.680	10.980	10.980	5,651
2023-11-27	11.000	11.060	10.860	11.000	11.000	5,476
2023-11-24	11.300	11.300	10.920	11.120	11.120	4,282
2023-11-23	10.920	11.300	10.900	11.200	11.200	6,910
2023-11-22	11.220	11.280	10.740	10.800	10.800	12,514
2023-11-21	11.400	11.400	10.940	11.060	11.060	7,066
2023-11-20	11.140	11.400	11.140	11.360	11.360	3,918
2023-11-17	11.300	11.380	11.040	11.280	11.280	6,851
2023-11-16	11.600	11.600	11.040	11.180	11.180	10,511
2023-11-15	10.800	11.340	10.800	11.340	11.340	16,358
2023-11-14	10.800	11.140	10.400	10.920	10.920	32,950
2023-11-13	10.720	10.760	10.500	10.720	10.720	6,974
2023-11-10	10.960	11.100	10.420	10.640	10.640	19,416
2023-11-09	10.800	11.140	10.640	11.020	11.020	11,078
2023-11-08	10.800	11.000	10.620	10.800	10.800	9,168
2023-11-07	10.760	10.780	10.420	10.700	10.700	17,165
2023-11-06	11.020	11.020	10.580	10.720	10.720	4,468
2023-11-03	10.880	11.000	10.720	10.780	10.780	13,780
2023-11-02	10.420	11.000	10.320	10.840	10.840	23,495
2023-11-01	10.860	10.860	9.930	10.120	10.120	41,103
2023-10-31	10.820	11.080	10.620	10.760	10.760	28,224
2023-10-30	10.500	10.840	10.420	10.760	10.760	33,361
2023-10-27	10.820	11.200	10.380	10.520	10.520	54,713
2023-10-26	11.380	11.840	10.000	11.000	11.000	84,971
2023-10-25	12.080	12.240	11.680	11.840	11.840	9,792
2023-10-24	12.200	12.640	11.920	12.160	12.160	15,050
2023-10-23	11.880	12.400	11.820	12.040	12.040	36,931
2023-10-20	12.100	12.120	11.840	12.000	12.000	8,727
2023-10-19	11.800	12.100	11.660	12.000	12.000	7,802
2023-10-18	11.920	11.980	11.720	11.920	11.920	14,231
2023-10-17	12.060	12.360	11.840	12.000	12.000	32,514
2023-10-16	12.160	12.320	11.920	12.160	12.160	25,804
2023-10-13	12.180	12.240	11.700	12.080	12.080	39,062
2023-10-12	12.440	12.600	11.980	12.080	12.080	19,895
2023-10-11	13.180	13.180	12.360	12.660	12.660	22,067
2023-10-10	13.120	13.420	12.980	13.100	13.100	7,367
2023-10-09	13.380	13.400	12.920	12.980	12.980	9,118
2023-10-06	13.560	13.560	13.240	13.500	13.500	5,108
2023-10-05	13.500	13.740	13.240	13.440	13.440	5,536
2023-10-04	13.420	13.720	13.340	13.540	13.540	5,909
2023-10-03	13.920	13.920	13.400	13.580	13.580	11,076
2023-10-02	13.900	14.160	13.900	14.060	14.060	7,897
2023-09-29	13.800	14.100	13.620	14.020	14.020	16,560
2023-09-28	13.580	14.020	13.580	13.880	13.880	9,326
2023-09-27	13.580	13.820	13.500	13.720	13.720	7,696
2023-09-26	13.680	13.700	13.660	13.660	13.660	3,515
2023-09-25	13.900	13.960	13.500	13.660	13.660	20,273
2023-09-22	14.200	14.280	13.900	13.960	13.960	15,903

← NewerPage 13 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.