Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	9.590	9.700	9.480	9.690	9.690	19,797
2026-02-03	9.210	9.640	9.210	9.600	9.600	39,626
2026-02-02	9.220	9.500	9.200	9.270	9.270	17,124
2026-01-30	9.400	9.420	9.210	9.300	9.300	17,196
2026-01-29	9.720	9.900	9.310	9.310	9.310	19,596
2026-01-28	10.440	10.440	9.700	9.850	9.850	17,234
2026-01-27	9.860	9.860	9.580	9.850	9.850	9,192
2026-01-26	9.690	9.920	9.640	9.860	9.860	16,816
2026-01-23	9.890	9.950	9.450	9.900	9.900	28,060
2026-01-22	9.600	9.960	9.390	9.580	9.580	33,455
2026-01-21	9.470	9.550	8.980	9.550	9.550	14,818
2026-01-20	9.880	9.880	9.060	9.350	9.350	36,324
2026-01-19	10.180	10.180	9.790	9.800	9.800	44,806
2026-01-16	10.500	10.500	10.140	10.180	10.180	9,830
2026-01-15	10.880	10.880	10.200	10.520	10.520	12,789
2026-01-14	10.700	10.700	10.360	10.640	10.640	18,356
2026-01-13	10.700	10.700	10.600	10.620	10.620	4,463
2026-01-12	10.760	10.760	10.620	10.700	10.700	6,968
2026-01-09	10.660	10.880	10.520	10.700	10.700	15,423
2026-01-08	11.260	11.260	10.420	10.680	10.680	12,018
2026-01-07	10.720	10.840	10.720	10.840	10.840	12,338
2026-01-06	10.700	10.880	10.680	10.780	10.780	20,863
2026-01-05	10.700	10.800	10.460	10.600	10.600	22,000
2026-01-02	10.960	10.980	10.800	10.800	10.800	5,092
2025-12-30	10.960	10.960	10.620	10.700	10.700	7,854
2025-12-29	10.720	10.900	10.540	10.700	10.700	9,844
2025-12-23	11.000	11.020	10.500	10.700	10.700	7,852
2025-12-22	10.400	10.800	10.400	10.700	10.700	7,934
2025-12-19	10.420	10.540	10.340	10.540	10.540	13,261
2025-12-18	10.420	10.420	10.420	10.420	10.420	6,699
2025-12-17	10.420	10.420	10.420	10.420	10.420	17,578
2025-12-16	10.440	10.620	10.420	10.420	10.420	7,645
2025-12-15	10.640	10.640	10.640	10.640	10.640	17,571
2025-12-12	10.200	10.660	10.200	10.640	10.640	19,642
2025-12-11	10.100	10.320	10.100	10.320	10.320	7,055
2025-12-10	10.100	10.200	10.060	10.200	10.200	8,687
2025-12-09	9.960	10.200	9.960	10.200	10.200	9,662
2025-12-08	10.400	10.400	9.950	9.950	9.950	7,500
2025-12-05	10.340	10.340	10.200	10.200	10.200	10,753
2025-12-04	10.000	10.440	10.000	10.240	10.240	34,304
2025-12-03	9.850	10.020	9.840	10.020	10.020	15,174
2025-12-02	10.000	10.000	9.830	9.850	9.850	6,071
2025-12-01	10.120	10.200	9.800	9.910	9.910	19,807
2025-11-28	10.100	10.100	9.900	10.060	10.060	9,047
2025-11-27	9.740	10.080	9.730	10.040	10.040	24,266
2025-11-26	9.800	9.850	9.500	9.690	9.690	22,196
2025-11-25	9.750	9.750	9.580	9.720	9.720	15,091
2025-11-24	9.750	10.080	9.730	9.830	9.830	26,460
2025-11-21	9.750	9.880	9.600	9.660	9.660	16,680
2025-11-20	9.750	9.800	9.550	9.730	9.730	32,108
2025-11-19	9.310	9.690	9.110	9.570	9.570	49,604
2025-11-18	10.200	10.200	9.310	9.340	9.340	24,037
2025-11-17	10.240	10.300	9.800	10.080	10.080	59,517
2025-11-14	10.080	10.360	10.040	10.060	10.060	28,470
2025-11-13	10.220	10.220	10.220	10.220	10.220	17,095
2025-11-12	10.500	10.640	10.120	10.220	10.220	22,878
2025-11-11	10.380	10.560	10.040	10.360	10.360	47,922
2025-11-10	11.380	11.380	11.380	11.380	11.380	27,280
2025-11-07	11.380	11.380	11.380	11.380	11.380	65,146
2025-11-06	11.760	11.980	11.200	11.380	11.380	41,196

← NewerPage 4 of 22 · 1,278 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.