Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	18.180	18.180	17.400	17.740	17.740	9,485
2023-01-09	17.440	18.240	17.440	18.180	18.180	10,539
2023-01-06	18.460	18.500	17.260	17.380	17.380	14,714
2023-01-05	17.600	18.480	17.580	18.440	18.440	9,851
2023-01-04	16.900	17.900	16.900	17.740	17.740	10,007
2023-01-03	16.820	16.880	16.620	16.740	16.740	6,093
2023-01-02	16.320	16.720	16.320	16.680	16.680	2,348
2022-12-30	16.420	16.420	16.160	16.280	16.280	1,688
2022-12-29	15.860	16.360	15.740	16.240	16.240	10,121
2022-12-28	16.240	16.240	15.640	15.800	15.800	5,285
2022-12-27	16.060	16.260	16.000	16.100	16.100	3,655
2022-12-23	15.800	16.180	15.580	16.100	16.100	3,862
2022-12-22	16.340	16.340	15.620	15.740	15.740	5,583
2022-12-21	16.040	16.520	16.040	16.160	16.160	7,098
2022-12-20	16.240	16.240	15.820	16.100	16.100	5,621
2022-12-19	15.800	16.220	15.740	16.060	16.060	7,204
2022-12-16	15.900	16.040	15.560	15.880	15.880	12,016
2022-12-15	16.480	16.540	15.800	15.880	15.880	22,087
2022-12-14	16.760	16.860	16.560	16.680	16.680	6,359
2022-12-13	16.580	16.900	16.200	16.700	16.700	15,370
2022-12-12	16.680	16.800	16.360	16.480	16.480	5,951
2022-12-09	16.360	16.920	16.340	16.800	16.800	8,848
2022-12-08	16.360	16.360	16.160	16.280	16.280	2,670
2022-12-07	16.420	16.500	16.060	16.280	16.280	9,499
2022-12-06	16.520	16.520	16.200	16.340	16.340	7,142
2022-12-05	16.880	16.880	16.260	16.440	16.440	12,141
2022-12-02	16.200	16.940	16.200	16.840	16.840	9,477
2022-12-01	15.960	16.600	15.940	16.400	16.400	21,817
2022-11-30	15.780	15.960	15.600	15.900	15.900	8,211
2022-11-29	15.520	15.800	15.120	15.720	15.720	10,249
2022-11-28	15.800	15.800	15.260	15.420	15.420	22,546
2022-11-25	16.040	16.040	15.500	15.640	15.640	8,975
2022-11-24	15.680	16.140	15.580	15.900	15.900	10,139
2022-11-23	15.700	15.800	15.180	15.700	15.700	8,588
2022-11-22	15.500	15.740	15.320	15.540	15.540	5,863
2022-11-21	15.440	15.440	15.100	15.400	15.400	12,041
2022-11-18	15.600	15.900	15.420	15.620	15.620	10,658
2022-11-17	15.800	16.020	15.400	15.480	15.480	23,983
2022-11-16	16.240	16.240	15.360	15.680	15.680	12,889
2022-11-15	16.680	16.680	15.780	16.080	16.080	17,619
2022-11-14	16.500	16.660	15.980	16.660	16.660	9,579
2022-11-11	16.280	16.520	16.180	16.340	16.340	13,376
2022-11-10	15.940	16.400	15.380	16.200	16.200	25,657
2022-11-09	15.080	16.000	14.920	15.880	15.880	60,471
2022-11-08	13.700	14.700	13.540	14.680	14.680	27,917
2022-11-07	13.340	13.680	13.340	13.640	13.640	12,377
2022-11-04	12.860	13.660	12.860	13.300	13.300	32,216
2022-11-03	12.580	12.840	12.120	12.720	12.720	21,262
2022-11-02	12.880	12.900	12.460	12.620	12.620	12,852
2022-11-01	12.820	13.020	12.560	12.800	12.800	13,314
2022-10-31	12.600	12.780	12.500	12.700	12.700	10,501
2022-10-28	12.800	12.800	12.460	12.740	12.740	12,627
2022-10-27	12.940	13.040	12.720	12.960	12.960	15,064
2022-10-26	12.640	13.000	12.640	13.000	13.000	15,437
2022-10-25	12.520	12.640	12.180	12.600	12.600	16,467
2022-10-24	12.480	12.640	12.220	12.500	12.500	22,923
2022-10-21	12.460	12.500	11.900	12.360	12.360	27,041
2022-10-20	12.380	12.620	12.080	12.560	12.560	11,384
2022-10-19	12.460	12.460	12.200	12.280	12.280	7,366
2022-10-18	11.860	12.360	11.740	12.340	12.340	15,307

← NewerPage 17 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.