Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 9.490 | 9.490 | 9.210 | 9.300 | 9.300 | 2,315 |
| 2026-04-30 | 9.260 | 9.320 | 9.130 | 9.320 | 9.320 | 7,829 |
| 2026-04-29 | 9.320 | 9.340 | 9.100 | 9.140 | 9.140 | 1,982 |
| 2026-04-28 | 9.650 | 9.650 | 9.190 | 9.190 | 9.190 | 3,247 |
| 2026-04-27 | 9.480 | 9.630 | 9.470 | 9.570 | 9.570 | 8,879 |
| 2026-04-24 | 8.630 | 9.640 | 8.630 | 9.350 | 9.350 | 19,234 |
| 2026-04-23 | 10.020 | 10.020 | 9.200 | 9.200 | 9.200 | 2,483 |
| 2026-04-22 | 9.690 | 10.000 | 9.690 | 9.820 | 9.820 | 17,290 |
| 2026-04-21 | 10.040 | 10.040 | 9.710 | 9.810 | 9.810 | 15,086 |
| 2026-04-20 | 9.890 | 10.000 | 9.810 | 9.970 | 9.970 | 6,412 |
| 2026-04-17 | 9.910 | 10.100 | 9.720 | 9.880 | 9.880 | 19,939 |
| 2026-04-16 | 9.000 | 10.000 | 8.950 | 9.770 | 9.770 | 36,628 |
| 2026-04-15 | 8.800 | 8.920 | 8.620 | 8.900 | 8.900 | 16,666 |
| 2026-04-14 | 8.620 | 8.940 | 8.620 | 8.840 | 8.840 | 5,618 |
| 2026-04-13 | 8.880 | 8.880 | 8.440 | 8.580 | 8.580 | 14,442 |
| 2026-04-10 | 8.940 | 9.200 | 8.660 | 9.060 | 9.060 | 13,351 |
| 2026-04-09 | 8.500 | 8.750 | 8.360 | 8.750 | 8.750 | 4,893 |
| 2026-04-08 | 8.550 | 8.870 | 8.500 | 8.780 | 8.780 | 9,517 |
| 2026-04-07 | 8.500 | 8.590 | 8.220 | 8.290 | 8.290 | 6,688 |
| 2026-04-02 | 8.230 | 8.500 | 8.230 | 8.440 | 8.440 | 12,395 |
| 2026-04-01 | 8.130 | 8.530 | 8.090 | 8.430 | 8.430 | 13,608 |
| 2026-03-31 | 7.950 | 8.130 | 7.950 | 8.050 | 8.050 | 6,868 |
| 2026-03-30 | 8.150 | 8.150 | 7.750 | 8.000 | 8.000 | 22,976 |
| 2026-03-27 | 8.460 | 8.460 | 8.120 | 8.120 | 8.120 | 25,267 |
| 2026-03-26 | 8.720 | 8.720 | 8.290 | 8.620 | 8.620 | 12,990 |
| 2026-03-25 | 8.420 | 8.860 | 8.420 | 8.860 | 8.860 | 13,861 |
| 2026-03-24 | 8.460 | 8.600 | 8.300 | 8.390 | 8.390 | 22,386 |
| 2026-03-23 | 8.510 | 8.780 | 8.140 | 8.370 | 8.370 | 68,445 |
| 2026-03-20 | 8.740 | 9.000 | 8.680 | 8.740 | 8.740 | 19,999 |
| 2026-03-19 | 8.950 | 8.950 | 8.410 | 8.710 | 8.710 | 30,611 |
| 2026-03-18 | 9.160 | 9.160 | 8.890 | 8.940 | 8.940 | 4,956 |
| 2026-03-17 | 9.010 | 9.170 | 8.800 | 9.170 | 9.170 | 7,221 |
| 2026-03-16 | 8.410 | 8.830 | 8.410 | 8.750 | 8.750 | 18,523 |
| 2026-03-13 | 8.510 | 8.660 | 8.510 | 8.600 | 8.600 | 13,758 |
| 2026-03-12 | 8.800 | 8.910 | 8.440 | 8.760 | 8.760 | 23,848 |
| 2026-03-11 | 8.700 | 8.700 | 8.580 | 8.620 | 8.620 | 4,065 |
| 2026-03-10 | 8.750 | 9.130 | 8.700 | 8.790 | 8.790 | 12,387 |
| 2026-03-09 | 8.410 | 8.680 | 8.410 | 8.560 | 8.560 | 18,508 |
| 2026-03-06 | 8.940 | 8.940 | 8.510 | 8.710 | 8.710 | 23,923 |
| 2026-03-05 | 8.720 | 8.900 | 8.690 | 8.700 | 8.700 | 19,674 |
| 2026-03-04 | 8.700 | 8.820 | 8.700 | 8.770 | 8.770 | 18,946 |
| 2026-03-03 | 8.920 | 8.920 | 8.600 | 8.610 | 8.610 | 22,032 |
| 2026-03-02 | 9.190 | 9.190 | 8.830 | 8.980 | 8.980 | 10,120 |
| 2026-02-27 | 9.240 | 9.270 | 8.960 | 9.090 | 9.090 | 13,587 |
| 2026-02-26 | 9.200 | 9.200 | 8.690 | 9.100 | 9.100 | 22,565 |
| 2026-02-25 | 9.110 | 9.170 | 8.820 | 8.910 | 8.910 | 25,927 |
| 2026-02-24 | 9.150 | 9.180 | 9.080 | 9.100 | 9.100 | 9,775 |
| 2026-02-23 | 9.130 | 9.310 | 9.060 | 9.090 | 9.090 | 24,879 |
| 2026-02-20 | 9.210 | 9.290 | 9.130 | 9.140 | 9.140 | 3,656 |
| 2026-02-19 | 9.460 | 9.460 | 9.210 | 9.250 | 9.250 | 2,091 |
| 2026-02-18 | 9.200 | 9.600 | 9.200 | 9.600 | 9.600 | 21,243 |
| 2026-02-17 | 9.390 | 9.390 | 9.150 | 9.280 | 9.280 | 7,238 |
| 2026-02-16 | 9.690 | 9.700 | 9.350 | 9.460 | 9.460 | 19,534 |
| 2026-02-13 | 9.750 | 9.750 | 9.500 | 9.600 | 9.600 | 7,696 |
| 2026-02-12 | 9.600 | 9.600 | 9.420 | 9.500 | 9.500 | 15,671 |
| 2026-02-11 | 9.550 | 9.750 | 9.550 | 9.680 | 9.680 | 9,330 |
| 2026-02-10 | 9.520 | 9.800 | 9.500 | 9.690 | 9.690 | 15,096 |
| 2026-02-09 | 9.490 | 9.560 | 9.280 | 9.510 | 9.510 | 22,275 |
| 2026-02-06 | 9.560 | 9.610 | 9.200 | 9.360 | 9.360 | 22,366 |
| 2026-02-05 | 9.690 | 9.690 | 9.380 | 9.490 | 9.490 | 18,788 |
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.