Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	15.220	15.500	15.000	15.240	15.240	13,059
2022-07-22	15.060	15.260	14.680	15.100	15.100	27,478
2022-07-21	15.100	15.400	14.680	14.920	14.920	22,105
2022-07-20	14.800	15.120	14.720	14.980	14.980	19,191
2022-07-19	14.360	15.000	14.060	14.900	14.900	17,657
2022-07-18	14.240	14.520	14.200	14.260	14.260	19,012
2022-07-15	13.620	14.140	13.500	14.140	14.140	19,664
2022-07-14	13.900	13.960	13.300	13.580	13.580	15,284
2022-07-13	14.040	14.040	13.400	13.840	13.840	18,750
2022-07-12	13.740	14.000	13.160	13.880	13.880	19,284
2022-07-11	14.180	14.180	13.540	13.800	13.800	26,765
2022-07-08	14.140	14.800	13.940	14.440	14.440	30,302
2022-07-07	13.580	14.200	13.460	13.880	13.880	68,643
2022-07-06	13.340	13.520	13.280	13.460	13.460	17,682
2022-07-05	13.740	13.740	12.900	13.220	13.220	44,506
2022-07-04	13.800	13.800	13.420	13.580	13.580	13,407
2022-07-01	13.700	13.960	13.380	13.680	13.680	12,878
2022-06-30	13.980	13.980	13.280	13.680	13.680	26,813
2022-06-29	14.120	14.120	13.660	13.980	13.980	50,665
2022-06-28	14.400	14.520	14.160	14.280	14.280	21,920
2022-06-27	14.500	14.780	14.140	14.300	14.300	22,248
2022-06-24	14.020	14.440	13.740	14.360	14.360	25,079
2022-06-23	14.320	14.320	13.660	13.860	13.860	23,553
2022-06-22	14.420	14.440	13.860	14.260	14.260	19,750
2022-06-21	14.800	15.120	14.520	14.660	14.660	26,835
2022-06-20	14.540	14.700	14.140	14.700	14.700	23,056
2022-06-17	14.400	14.660	14.180	14.220	14.220	46,523
2022-06-16	14.920	14.940	13.980	14.260	14.260	36,403
2022-06-15	14.800	14.900	14.440	14.840	14.840	20,441
2022-06-14	14.900	15.140	14.320	14.520	14.520	43,738
2022-06-13	15.500	15.580	14.480	14.780	14.780	30,646
2022-06-10	16.780	16.820	15.500	15.740	15.740	28,773
2022-06-09	16.860	17.320	16.820	16.980	16.980	27,427
2022-06-08	17.120	17.340	17.060	17.140	17.140	15,024
2022-06-07	17.360	17.480	16.860	17.100	17.100	20,856
2022-06-06	17.240	17.600	17.160	17.480	17.480	17,574
2022-06-03	17.680	17.680	17.100	17.400	17.400	32,388
2022-06-02	17.300	17.920	17.180	17.380	17.380	27,884
2022-06-01	16.960	17.720	16.740	17.480	17.480	60,462
2022-05-31	16.720	17.300	16.700	16.700	16.700	462,003
2022-05-30	16.520	17.160	16.380	16.900	16.900	38,595
2022-05-27	16.000	16.460	15.940	16.420	16.420	21,953
2022-05-26	15.800	16.060	15.660	16.060	16.060	35,683
2022-05-25	15.760	15.940	15.440	15.820	15.820	40,663
2022-05-24	16.340	16.340	15.480	15.660	15.660	38,127
2022-05-23	16.500	16.640	15.980	16.280	16.280	28,889
2022-05-20	16.440	16.880	16.260	16.480	16.480	22,189
2022-05-19	16.740	16.740	16.040	16.420	16.420	35,248
2022-05-18	17.080	17.620	16.740	17.020	17.020	37,171
2022-05-17	17.000	17.420	16.760	16.860	16.860	42,830
2022-05-16	16.500	16.560	16.220	16.400	16.400	26,259
2022-05-13	17.060	17.200	16.260	16.600	16.600	42,473
2022-05-12	17.900	17.900	16.520	17.180	17.180	25,563
2022-05-11	17.220	17.540	16.800	17.400	17.400	13,698
2022-05-10	17.220	17.460	16.940	17.120	17.120	32,621
2022-05-09	18.580	18.580	17.140	17.260	17.260	38,161
2022-05-06	18.520	18.580	18.000	18.460	18.460	17,880
2022-05-05	19.080	19.160	18.440	18.660	18.660	15,739
2022-05-04	18.580	18.660	18.280	18.380	18.380	7,313
2022-05-03	18.880	18.940	18.380	18.680	18.680	7,565

← NewerPage 19 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.