Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	11.700	11.860	11.440	11.860	11.860	11,098
2022-10-14	11.840	12.120	11.600	11.740	11.740	16,901
2022-10-13	11.400	11.800	11.100	11.800	11.800	24,158
2022-10-12	11.460	11.460	11.020	11.280	11.280	15,742
2022-10-11	11.400	11.400	10.920	11.340	11.340	15,888
2022-10-10	11.580	11.740	11.380	11.520	11.520	8,666
2022-10-07	11.600	11.720	11.180	11.440	11.440	19,174
2022-10-06	12.040	12.100	11.580	11.680	11.680	18,106
2022-10-05	12.240	12.240	11.640	11.920	11.920	15,894
2022-10-04	11.740	12.240	11.640	12.120	12.120	18,490
2022-10-03	11.040	11.340	10.920	11.340	11.340	16,225
2022-09-30	10.960	11.460	10.960	11.360	11.360	15,703
2022-09-29	11.320	11.320	10.740	10.900	10.900	22,485
2022-09-28	10.940	11.440	10.700	11.400	11.400	35,697
2022-09-27	11.420	11.480	10.920	11.120	11.120	45,140
2022-09-26	11.000	11.360	10.980	11.260	11.260	33,713
2022-09-23	11.540	11.640	11.080	11.340	11.340	37,276
2022-09-22	11.720	11.940	11.500	11.640	11.640	30,516
2022-09-21	11.800	11.960	11.600	11.920	11.920	18,329
2022-09-20	12.000	12.000	11.500	11.700	11.700	25,571
2022-09-19	11.360	11.820	11.200	11.820	11.820	33,840
2022-09-16	11.440	11.460	11.040	11.460	11.460	442,548
2022-09-15	11.500	11.700	11.400	11.580	11.580	33,407
2022-09-14	11.560	11.720	11.300	11.560	11.560	39,456
2022-09-13	12.080	12.240	11.500	11.680	11.680	53,762
2022-09-12	11.640	12.080	11.640	12.040	12.040	25,860
2022-09-09	11.180	11.680	11.180	11.640	11.640	29,912
2022-09-08	11.300	11.440	10.880	11.280	11.280	31,919
2022-09-07	11.340	11.380	11.140	11.320	11.320	19,249
2022-09-06	11.340	11.560	11.120	11.360	11.360	25,638
2022-09-05	11.240	11.480	11.180	11.360	11.360	29,677
2022-09-02	11.400	11.700	11.180	11.660	11.660	40,138
2022-09-01	11.680	11.680	11.140	11.320	11.320	36,424
2022-08-31	11.640	11.740	11.560	11.640	11.640	24,269
2022-08-30	11.480	11.740	11.440	11.720	11.720	36,350
2022-08-29	11.220	11.400	11.060	11.320	11.320	35,479
2022-08-26	11.620	11.880	11.280	11.380	11.380	48,731
2022-08-25	11.980	12.000	11.380	11.540	11.540	77,832
2022-08-24	12.160	12.280	11.660	11.900	11.900	62,197
2022-08-23	12.460	12.640	12.080	12.080	12.080	38,283
2022-08-22	13.040	13.100	12.380	12.440	12.440	52,199
2022-08-19	13.480	13.500	13.180	13.260	13.260	40,919
2022-08-18	13.380	13.540	13.300	13.440	13.440	27,077
2022-08-17	14.100	14.180	13.300	13.480	13.480	31,379
2022-08-16	13.900	14.080	13.680	13.980	13.980	20,983
2022-08-15	14.220	14.340	13.540	13.780	13.780	17,667
2022-08-12	14.000	14.220	13.780	14.040	14.040	28,617
2022-08-11	14.240	14.280	13.880	14.040	14.040	23,072
2022-08-10	13.020	14.300	13.000	14.120	14.120	48,289
2022-08-09	13.660	13.680	12.720	12.860	12.860	107,320
2022-08-08	14.260	14.580	13.640	13.760	13.760	41,179
2022-08-05	14.600	14.660	14.000	14.260	14.260	20,837
2022-08-04	14.000	14.660	14.000	14.460	14.460	26,928
2022-08-03	14.060	14.220	13.720	14.040	14.040	21,453
2022-08-02	14.400	14.520	13.700	13.940	13.940	31,803
2022-08-01	14.680	14.840	14.300	14.500	14.500	19,032
2022-07-29	13.880	14.900	13.660	14.800	14.800	73,796
2022-07-28	14.400	14.760	13.500	13.900	13.900	52,064
2022-07-27	14.780	14.880	14.140	14.320	14.320	34,057
2022-07-26	15.280	15.280	14.440	14.840	14.840	26,558

← NewerPage 18 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.