Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	19.700	19.900	19.000	19.380	19.380	12,493
2023-04-03	19.520	19.860	19.320	19.660	19.660	8,643
2023-03-31	19.420	19.520	18.980	19.340	19.340	19,815
2023-03-30	19.020	19.960	19.020	19.360	19.360	31,193
2023-03-29	18.440	19.060	18.440	18.900	18.900	16,207
2023-03-28	18.240	18.360	17.620	17.980	17.980	7,887
2023-03-27	17.960	18.480	17.860	18.280	18.280	5,754
2023-03-24	18.380	18.380	17.700	17.780	17.780	9,459
2023-03-23	18.360	18.540	18.120	18.520	18.520	6,635
2023-03-22	17.820	18.220	17.680	18.220	18.220	4,831
2023-03-21	17.580	18.040	17.580	17.700	17.700	13,067
2023-03-20	17.100	17.780	16.460	17.560	17.560	9,909
2023-03-17	17.160	17.360	16.740	16.960	16.960	9,661
2023-03-16	18.160	18.160	17.200	17.400	17.400	7,789
2023-03-15	18.160	18.160	17.240	17.500	17.500	7,071
2023-03-14	18.220	18.220	17.700	18.180	18.180	12,459
2023-03-13	18.600	18.620	17.640	17.920	17.920	13,109
2023-03-10	18.700	18.880	18.340	18.500	18.500	9,972
2023-03-09	19.260	19.260	18.980	19.000	19.000	2,613
2023-03-08	19.180	19.200	19.040	19.120	19.120	2,344
2023-03-07	19.280	19.280	18.900	19.000	19.000	3,147
2023-03-06	18.700	19.020	18.700	19.020	19.020	7,344
2023-03-03	19.020	19.460	18.720	18.840	18.840	13,738
2023-03-02	19.460	19.560	18.980	19.180	19.180	12,336
2023-03-01	19.320	19.700	19.300	19.460	19.460	5,393
2023-02-28	19.320	19.440	18.800	19.120	19.120	8,456
2023-02-27	19.200	19.620	19.120	19.140	19.140	5,500
2023-02-24	19.960	20.150	18.740	19.000	19.000	56,285
2023-02-23	19.140	19.540	19.040	19.300	19.300	5,239
2023-02-22	19.220	19.280	18.620	19.000	19.000	6,808
2023-02-21	18.600	19.120	18.580	19.040	19.040	12,959
2023-02-20	18.900	18.920	18.540	18.780	18.780	4,904
2023-02-17	19.240	19.240	18.700	18.840	18.840	11,923
2023-02-16	19.080	19.320	18.620	19.040	19.040	13,535
2023-02-15	19.060	19.460	19.020	19.200	19.200	6,469
2023-02-14	19.080	19.320	18.840	18.900	18.900	8,016
2023-02-13	18.980	19.340	18.680	19.260	19.260	14,833
2023-02-10	19.600	19.660	18.540	18.880	18.880	33,281
2023-02-09	18.400	19.600	18.140	19.540	19.540	20,783
2023-02-08	18.200	18.360	18.160	18.320	18.320	7,266
2023-02-07	17.840	18.440	17.600	18.200	18.200	10,233
2023-02-06	18.100	18.100	17.420	17.720	17.720	11,926
2023-02-03	17.620	18.160	17.620	18.160	18.160	6,295
2023-02-02	17.840	18.120	17.780	17.820	17.820	4,721
2023-02-01	17.960	18.000	17.640	17.760	17.760	3,958
2023-01-31	17.980	18.500	17.720	18.000	18.000	8,812
2023-01-30	18.660	18.660	17.720	17.920	17.920	11,710
2023-01-27	18.620	18.800	17.980	18.460	18.460	24,500
2023-01-26	17.900	18.900	17.800	18.560	18.560	18,538
2023-01-25	18.060	18.180	17.740	17.920	17.920	5,995
2023-01-24	17.960	18.180	17.960	17.960	17.960	3,214
2023-01-23	18.100	18.460	18.000	18.060	18.060	7,145
2023-01-20	17.680	18.000	17.580	17.980	17.980	2,487
2023-01-19	18.060	18.060	17.220	17.500	17.500	8,649
2023-01-18	17.820	18.220	17.820	18.040	18.040	5,707
2023-01-17	17.560	18.000	17.560	17.840	17.840	6,815
2023-01-16	18.000	18.000	17.400	17.800	17.800	11,995
2023-01-13	18.000	18.440	17.620	17.980	17.980	10,175
2023-01-12	18.020	18.440	17.920	18.060	18.060	5,861
2023-01-11	17.800	18.200	17.700	18.020	18.020	3,146

← NewerPage 16 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.