Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.820 | 8.820 | 8.770 | 8.770 | 8.770 | 42 |
| 2026-07-24 | 8.900 | 9.000 | 8.780 | 8.800 | 8.800 | 1,694 |
| 2026-07-23 | 9.000 | 9.000 | 8.480 | 8.480 | 8.480 | 210 |
| 2026-07-22 | 8.400 | 9.060 | 8.400 | 9.000 | 9.000 | 8,343 |
| 2026-07-21 | 8.740 | 8.740 | 8.360 | 8.360 | 8.360 | 374 |
| 2026-07-20 | 8.600 | 8.730 | 8.410 | 8.570 | 8.570 | 1,099 |
| 2026-07-17 | 8.900 | 8.900 | 8.600 | 8.600 | 8.600 | 4,757 |
| 2026-07-16 | 8.420 | 9.100 | 8.420 | 9.000 | 9.000 | 6,281 |
| 2026-07-15 | 8.600 | 8.800 | 8.300 | 8.300 | 8.300 | 5,292 |
| 2026-07-14 | 8.690 | 8.690 | 8.310 | 8.310 | 8.310 | 2,373 |
| 2026-07-13 | 8.800 | 8.800 | 8.690 | 8.690 | 8.690 | 1,518 |
| 2026-07-10 | 8.520 | 8.960 | 8.520 | 8.910 | 8.910 | 3,214 |
| 2026-07-09 | 8.700 | 8.700 | 8.500 | 8.500 | 8.500 | 5,432 |
| 2026-07-08 | 8.600 | 8.700 | 8.500 | 8.500 | 8.500 | 3,647 |
| 2026-07-07 | 8.700 | 8.760 | 8.600 | 8.600 | 8.600 | 1,244 |
| 2026-07-06 | 8.850 | 9.040 | 8.700 | 8.720 | 8.720 | 1,230 |
| 2026-07-03 | 8.850 | 9.100 | 8.850 | 8.890 | 8.890 | 2,680 |
| 2026-07-02 | 8.640 | 8.920 | 8.560 | 8.700 | 8.700 | 6,584 |
| 2026-07-01 | 9.400 | 9.400 | 8.940 | 8.950 | 8.950 | 1,402 |
| 2026-06-30 | 8.520 | 9.230 | 8.290 | 9.050 | 9.050 | 21,914 |
| 2026-06-29 | 8.350 | 8.530 | 8.280 | 8.280 | 8.280 | 3,457 |
| 2026-06-26 | 8.550 | 8.550 | 8.330 | 8.400 | 8.400 | 7,414 |
| 2026-06-25 | 8.870 | 8.880 | 8.500 | 8.500 | 8.500 | 8,897 |
| 2026-06-24 | 8.510 | 8.620 | 8.510 | 8.600 | 8.600 | 10,023 |
| 2026-06-23 | 8.660 | 8.660 | 8.520 | 8.580 | 8.580 | 1,214 |
| 2026-06-22 | 8.630 | 8.820 | 8.560 | 8.820 | 8.820 | 10,137 |
| 2026-06-19 | 8.510 | 8.700 | 8.500 | 8.670 | 8.670 | 10,942 |
| 2026-06-18 | 8.640 | 8.650 | 8.560 | 8.560 | 8.560 | 1,183 |
| 2026-06-17 | 8.400 | 8.760 | 8.310 | 8.690 | 8.690 | 17,480 |
| 2026-06-16 | 8.500 | 8.580 | 8.300 | 8.300 | 8.300 | 2,694 |
| 2026-06-15 | 8.300 | 8.680 | 8.290 | 8.490 | 8.490 | 43,076 |
| 2026-06-12 | 8.810 | 9.000 | 8.500 | 8.520 | 8.520 | 5,320 |
| 2026-06-11 | 8.850 | 8.920 | 8.750 | 8.750 | 8.750 | 8,150 |
| 2026-06-10 | 9.160 | 9.160 | 8.850 | 8.850 | 8.850 | 6,760 |
| 2026-06-09 | 8.850 | 9.210 | 8.850 | 9.210 | 9.210 | 1,441 |
| 2026-06-08 | 8.900 | 9.280 | 8.900 | 9.280 | 9.280 | 7,660 |
| 2026-06-05 | 8.880 | 9.070 | 8.850 | 9.070 | 9.070 | 6,087 |
| 2026-06-04 | 9.090 | 9.090 | 8.750 | 8.880 | 8.880 | 8,914 |
| 2026-06-03 | 8.800 | 9.380 | 8.800 | 9.060 | 9.060 | 5,635 |
| 2026-06-02 | 9.130 | 9.130 | 8.850 | 8.910 | 8.910 | 7,751 |
| 2026-06-01 | 9.490 | 9.490 | 9.010 | 9.040 | 9.040 | 13,741 |
| 2026-05-29 | 9.250 | 9.250 | 8.790 | 8.790 | 8.790 | 6,074 |
| 2026-05-28 | 9.120 | 9.230 | 8.890 | 9.160 | 9.160 | 9,216 |
| 2026-05-27 | 9.500 | 9.500 | 9.200 | 9.200 | 9.200 | 8,159 |
| 2026-05-26 | 9.370 | 9.440 | 9.260 | 9.280 | 9.280 | 3,700 |
| 2026-05-25 | 9.300 | 9.500 | 9.170 | 9.290 | 9.290 | 6,451 |
| 2026-05-22 | 8.980 | 9.230 | 8.920 | 9.190 | 9.190 | 9,968 |
| 2026-05-21 | 8.860 | 9.020 | 8.710 | 8.870 | 8.870 | 15,674 |
| 2026-05-20 | 8.750 | 9.020 | 8.750 | 8.860 | 8.860 | 8,484 |
| 2026-05-19 | 9.500 | 9.500 | 8.830 | 8.950 | 8.950 | 39,948 |
| 2026-05-18 | 9.590 | 9.590 | 9.070 | 9.310 | 9.310 | 13,498 |
| 2026-05-15 | 9.600 | 9.810 | 9.400 | 9.660 | 9.660 | 10,023 |
| 2026-05-14 | 9.600 | 9.690 | 9.410 | 9.410 | 9.410 | 4,243 |
| 2026-05-13 | 9.500 | 9.600 | 9.380 | 9.480 | 9.480 | 5,952 |
| 2026-05-12 | 9.000 | 9.580 | 8.970 | 9.470 | 9.470 | 18,763 |
| 2026-05-11 | 9.190 | 9.330 | 8.750 | 9.110 | 9.110 | 12,298 |
| 2026-05-08 | 9.710 | 9.710 | 9.120 | 9.120 | 9.120 | 7,109 |
| 2026-05-07 | 9.580 | 9.940 | 9.580 | 9.940 | 9.940 | 8,670 |
| 2026-05-06 | 9.150 | 9.720 | 9.150 | 9.720 | 9.720 | 16,866 |
| 2026-05-05 | 9.490 | 9.500 | 9.150 | 9.500 | 9.500 | 6,051 |
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.