Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	14.200	14.340	13.840	14.220	14.220	9,985
2023-09-20	13.940	14.400	13.880	14.300	14.300	46,452
2023-09-19	13.500	13.900	13.300	13.880	13.880	27,982
2023-09-18	14.200	14.240	13.420	13.580	13.580	26,673
2023-09-15	14.380	14.720	14.140	14.240	14.240	16,595
2023-09-14	14.700	14.700	14.060	14.240	14.240	13,967
2023-09-13	14.560	14.800	14.440	14.700	14.700	18,611
2023-09-12	14.580	14.720	14.160	14.620	14.620	20,511
2023-09-11	14.060	14.600	14.060	14.440	14.440	8,880
2023-09-08	13.820	14.180	13.500	14.100	14.100	18,875
2023-09-07	14.200	14.220	13.600	13.760	13.760	12,433
2023-09-06	13.940	14.280	13.820	14.160	14.160	21,341
2023-09-05	14.360	14.400	13.940	13.960	13.960	32,231
2023-09-04	14.860	14.860	14.320	14.420	14.420	15,600
2023-09-01	14.960	15.120	14.560	14.760	14.760	15,514
2023-08-31	14.820	15.000	14.760	14.860	14.860	12,334
2023-08-30	14.840	15.000	14.600	14.740	14.740	13,167
2023-08-29	14.920	15.000	14.720	14.940	14.940	17,100
2023-08-28	14.660	14.920	14.600	14.900	14.900	9,571
2023-08-25	14.640	14.740	14.300	14.560	14.560	14,829
2023-08-24	14.800	14.960	14.500	14.600	14.600	9,236
2023-08-23	14.660	14.820	14.460	14.720	14.720	14,932
2023-08-22	14.080	14.700	13.940	14.640	14.640	22,849
2023-08-21	14.340	14.340	13.960	14.000	14.000	9,951
2023-08-18	14.200	14.580	13.800	14.280	14.280	15,616
2023-08-17	14.540	14.540	14.200	14.300	14.300	9,134
2023-08-16	14.380	14.620	14.340	14.460	14.460	7,114
2023-08-15	14.680	14.680	14.220	14.440	14.440	17,218
2023-08-14	14.480	14.740	14.300	14.580	14.580	10,243
2023-08-11	14.540	14.580	14.200	14.440	14.440	11,381
2023-08-10	14.940	14.940	14.580	14.680	14.680	8,330
2023-08-09	14.940	15.340	14.660	15.040	15.040	26,106
2023-08-08	14.800	15.180	14.780	14.980	14.980	23,312
2023-08-07	15.620	15.800	14.900	14.900	14.900	11,046
2023-08-04	16.100	16.260	15.640	15.720	15.720	14,882
2023-08-03	16.080	16.300	15.620	16.020	16.020	22,520
2023-08-02	16.300	16.400	15.900	16.180	16.180	18,548
2023-08-01	17.360	17.360	16.080	16.400	16.400	41,919
2023-07-31	17.520	17.560	16.560	17.460	17.460	48,269
2023-07-28	18.740	18.740	17.540	18.140	18.140	33,677
2023-07-27	18.760	18.860	18.640	18.860	18.860	8,292
2023-07-26	18.660	18.660	18.420	18.660	18.660	5,455
2023-07-25	18.740	18.820	18.440	18.560	18.560	7,544
2023-07-24	18.960	18.960	18.700	18.700	18.700	5,960
2023-07-21	19.000	19.180	18.660	19.060	19.060	6,714
2023-07-20	19.060	19.160	18.860	19.100	19.100	8,129
2023-07-19	19.140	19.200	19.020	19.160	19.160	3,369
2023-07-18	19.200	19.260	19.100	19.180	19.180	4,554
2023-07-17	19.340	19.340	18.880	19.200	19.200	6,377
2023-07-14	19.180	19.420	19.180	19.220	19.220	4,483
2023-07-13	19.060	19.220	19.000	19.160	19.160	7,785
2023-07-12	18.820	19.160	18.820	19.020	19.020	11,547
2023-07-11	19.140	19.140	18.660	18.940	18.940	3,249
2023-07-10	19.200	19.200	18.900	19.000	19.000	6,846
2023-07-07	19.280	19.300	19.100	19.200	19.200	6,952
2023-07-06	19.380	19.580	19.120	19.380	19.380	7,814
2023-07-05	19.440	19.600	19.300	19.480	19.480	15,999
2023-07-04	19.640	19.840	19.380	19.560	19.560	6,274
2023-07-03	19.120	19.580	19.120	19.540	19.540	14,534
2023-06-30	18.980	19.120	18.960	19.000	19.000	5,077

← NewerPage 14 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.