Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	18.900	18.900	18.200	18.640	18.640	7,351
2022-04-29	19.040	19.140	18.560	18.600	18.600	9,926
2022-04-28	18.800	18.980	18.560	18.940	18.940	9,332
2022-04-27	18.500	18.700	18.280	18.640	18.640	9,024
2022-04-26	19.220	19.220	18.600	18.640	18.640	11,134
2022-04-25	19.500	19.600	19.000	19.060	19.060	14,200
2022-04-22	19.720	19.860	19.480	19.740	19.740	14,493
2022-04-21	19.540	20.100	19.540	20.000	20.000	8,894
2022-04-20	19.360	19.480	18.920	19.420	19.420	17,349
2022-04-19	18.420	19.320	18.420	19.320	19.320	12,950
2022-04-14	18.420	18.660	18.240	18.600	18.600	26,666
2022-04-13	18.360	18.400	17.860	18.400	18.400	25,172
2022-04-12	18.700	18.700	18.100	18.480	18.480	14,074
2022-04-11	19.260	19.260	18.380	18.580	18.580	24,958
2022-04-08	18.780	19.080	18.620	19.000	19.000	12,497
2022-04-07	19.200	19.460	18.740	18.780	18.780	16,256
2022-04-06	19.700	19.920	18.800	19.060	19.060	20,130
2022-04-05	20.550	20.650	19.580	19.600	19.600	13,939
2022-04-04	20.850	20.900	20.250	20.800	20.800	18,012
2022-04-01	21.000	21.100	20.650	20.650	20.650	29,570
2022-03-31	21.550	21.550	20.450	21.050	21.050	50,499
2022-03-30	22.950	22.950	20.700	21.400	21.400	50,446
2022-03-29	21.800	22.500	21.550	22.500	22.500	20,890
2022-03-28	21.750	21.900	21.450	21.600	21.600	12,116
2022-03-25	22.600	22.600	21.200	21.550	21.550	29,598
2022-03-24	23.450	23.450	22.300	22.800	22.800	34,892
2022-03-23	23.300	23.650	22.900	23.500	23.500	24,697
2022-03-22	23.200	23.400	23.100	23.400	23.400	12,649
2022-03-21	23.000	23.350	22.850	23.250	23.250	8,698
2022-03-18	23.350	23.350	22.500	23.200	23.200	18,995
2022-03-17	22.800	23.250	22.700	23.100	23.100	19,863
2022-03-16	22.300	22.800	21.900	22.750	22.750	11,502
2022-03-15	22.350	22.350	21.450	21.900	21.900	24,996
2022-03-14	21.800	22.300	21.650	22.250	22.250	13,287
2022-03-11	20.900	21.800	20.900	21.400	21.400	26,969
2022-03-10	21.500	21.500	20.700	21.050	21.050	16,974
2022-03-09	21.350	21.350	20.350	21.200	21.200	27,079
2022-03-08	20.200	20.800	19.900	20.300	20.300	17,101
2022-03-07	20.050	20.600	18.900	20.200	20.200	28,914
2022-03-04	22.950	22.950	20.000	20.650	20.650	58,468
2022-03-03	22.800	22.850	21.950	22.100	22.100	16,555
2022-03-02	22.150	22.700	21.600	22.600	22.600	24,885
2022-03-01	23.450	23.450	22.100	22.250	22.250	26,767
2022-02-28	23.200	23.700	22.550	23.200	23.200	51,888
2022-02-25	23.000	24.200	21.700	23.650	23.650	70,116
2022-02-24	21.600	22.300	21.400	22.150	22.150	31,462
2022-02-23	23.000	23.300	22.250	22.600	22.600	15,942
2022-02-22	23.400	23.400	22.150	22.900	22.900	36,921
2022-02-21	24.550	24.650	23.450	23.700	23.700	30,944
2022-02-18	24.250	24.900	23.900	24.150	24.150	17,719
2022-02-17	24.750	25.100	24.200	24.400	24.400	26,188
2022-02-16	24.950	25.150	24.600	24.800	24.800	15,308
2022-02-15	23.900	24.800	23.900	24.750	24.750	25,048
2022-02-14	24.500	24.650	23.600	24.000	24.000	48,311
2022-02-11	25.750	25.800	24.550	24.950	24.950	43,129
2022-02-10	26.800	26.950	25.200	26.050	26.050	38,331
2022-02-09	26.500	27.050	26.500	27.000	27.000	11,934
2022-02-08	26.000	26.450	25.950	26.250	26.250	9,675
2022-02-07	26.000	26.350	26.000	26.100	26.100	10,997
2022-02-04	26.050	26.150	25.350	26.050	26.050	23,978

← NewerPage 20 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.