Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	26.350	26.450	25.850	26.000	26.000	12,831
2022-02-02	26.850	27.000	26.400	26.650	26.650	15,530
2022-02-01	27.700	27.750	26.600	26.850	26.850	21,755
2022-01-31	27.000	27.600	26.800	27.600	27.600	13,675
2022-01-28	26.900	26.900	26.150	26.800	26.800	19,065
2022-01-27	26.750	27.200	26.650	26.950	26.950	16,491
2022-01-26	26.550	27.400	26.500	27.250	27.250	30,897
2022-01-25	26.600	26.600	25.600	26.350	26.350	25,600
2022-01-24	27.650	27.800	25.950	26.300	26.300	24,955
2022-01-21	28.200	28.250	27.550	28.050	28.050	17,827
2022-01-20	29.000	29.000	28.300	28.700	28.700	20,768
2022-01-19	28.950	29.250	28.500	28.800	28.800	14,295
2022-01-18	29.600	29.700	28.500	29.050	29.050	25,767
2022-01-17	29.750	30.000	29.600	29.850	29.850	7,562
2022-01-14	29.450	30.300	29.300	30.000	30.000	19,829
2022-01-13	29.800	30.100	29.500	29.550	29.550	14,845
2022-01-12	30.000	30.550	29.850	30.050	30.050	17,868
2022-01-11	30.000	30.400	29.800	30.000	30.000	16,459
2022-01-10	30.800	31.100	29.100	29.400	29.400	19,526
2022-01-07	31.200	31.600	30.900	30.950	30.950	14,654
2022-01-06	31.800	31.800	31.150	31.500	31.500	19,459
2022-01-05	31.600	32.300	31.600	31.800	31.800	21,069
2022-01-04	31.500	32.050	31.100	32.000	32.000	18,763
2022-01-03	31.500	31.500	31.000	31.200	31.200	7,903
2021-12-30	30.850	31.300	30.700	31.300	31.300	10,419
2021-12-29	30.700	31.300	30.600	31.100	31.100	8,895
2021-12-28	31.100	31.200	30.700	30.900	30.900	5,673
2021-12-27	30.650	31.350	30.650	31.200	31.200	8,004
2021-12-23	30.850	30.950	30.550	30.900	30.900	6,909
2021-12-22	30.000	31.000	29.850	30.900	30.900	11,141
2021-12-21	29.650	30.050	29.650	29.900	29.900	9,338
2021-12-20	30.000	30.000	29.150	29.600	29.600	17,555
2021-12-17	29.900	30.500	29.600	30.350	30.350	15,718
2021-12-16	29.400	30.600	29.400	30.150	30.150	21,523
2021-12-15	29.800	30.150	29.300	29.400	29.400	10,368
2021-12-14	30.350	30.400	29.500	29.600	29.600	23,782
2021-12-13	30.050	30.600	30.000	30.100	30.100	13,062
2021-12-10	29.900	30.350	29.800	30.050	30.050	10,549
2021-12-09	30.350	30.350	29.900	30.000	30.000	6,851
2021-12-08	30.300	30.500	29.900	30.150	30.150	17,381
2021-12-07	29.500	30.350	29.500	30.300	30.300	16,426
2021-12-06	28.850	29.250	28.600	29.250	29.250	14,833
2021-12-03	29.000	29.550	28.950	29.100	29.100	15,467
2021-12-02	29.600	29.600	28.500	29.000	29.000	16,215
2021-12-01	28.600	29.600	28.100	29.400	29.400	30,185
2021-11-30	27.650	28.650	27.600	28.350	28.350	33,550
2021-11-29	28.300	28.700	27.800	28.200	28.200	12,982
2021-11-26	28.750	29.300	27.900	28.300	28.300	36,114
2021-11-25	29.800	29.800	29.100	29.500	29.500	9,918
2021-11-24	30.050	30.050	29.350	29.750	29.750	14,236
2021-11-23	30.000	30.400	29.550	29.750	29.750	24,815
2021-11-22	30.000	30.500	29.850	30.450	30.450	23,204
2021-11-19	31.250	31.250	30.250	30.300	30.300	20,007
2021-11-18	32.500	32.650	30.900	31.250	31.250	22,376
2021-11-17	31.900	32.450	31.500	32.150	32.150	27,719
2021-11-16	31.500	32.200	31.500	31.850	31.850	30,344
2021-11-15	31.250	32.100	31.200	31.500	31.500	21,206
2021-11-12	30.300	31.400	30.200	31.350	31.350	26,381
2021-11-11	29.900	30.750	29.450	30.550	30.550	25,145
2021-11-10	30.000	30.000	29.300	29.600	29.600	26,128

← NewerPage 21 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.