Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	12.500	12.500	12.500	12.500	12.500	88,638
2025-11-04	12.980	13.020	11.680	12.500	12.500	41,665
2025-11-03	13.300	13.300	13.040	13.040	13.040	8,641
2025-10-31	13.400	13.400	13.160	13.300	13.300	4,171
2025-10-30	13.280	13.440	13.140	13.280	13.280	6,746
2025-10-29	13.400	13.420	12.980	13.260	13.260	10,242
2025-10-28	13.500	13.500	13.080	13.280	13.280	6,112
2025-10-27	13.700	13.700	13.100	13.460	13.460	6,990
2025-10-24	13.660	13.800	13.380	13.720	13.720	6,802
2025-10-23	13.520	13.700	13.260	13.540	13.540	6,328
2025-10-22	13.600	13.600	13.260	13.400	13.400	6,446
2025-10-21	13.600	13.740	13.340	13.480	13.480	6,789
2025-10-20	13.480	13.600	13.240	13.480	13.480	7,394
2025-10-17	13.320	13.480	13.040	13.300	13.300	19,298
2025-10-16	13.640	13.640	13.160	13.420	13.420	14,518
2025-10-15	13.640	13.840	13.260	13.520	13.520	11,540
2025-10-14	13.700	13.800	13.240	13.500	13.500	15,550
2025-10-13	13.560	13.760	13.520	13.740	13.740	6,259
2025-10-10	13.860	14.000	13.260	13.440	13.440	41,750
2025-10-09	14.060	14.260	13.820	13.960	13.960	28,786
2025-10-08	14.140	14.140	14.140	14.140	14.140	14,284
2025-10-07	14.460	14.600	14.020	14.140	14.140	12,709
2025-10-06	14.420	14.420	14.420	14.420	14.420	12,125
2025-10-03	14.480	14.500	14.180	14.420	14.420	5,836
2025-10-02	14.120	14.560	14.120	14.360	14.360	8,002
2025-10-01	13.980	14.360	13.880	14.260	14.260	6,363
2025-09-30	14.040	14.040	14.040	14.040	14.040	15,795
2025-09-29	14.040	14.260	13.880	14.040	14.040	8,617
2025-09-26	14.200	14.200	13.520	13.920	13.920	19,363
2025-09-25	14.380	14.380	13.820	14.080	14.080	12,180
2025-09-24	14.260	14.320	14.080	14.300	14.300	4,347
2025-09-23	14.400	14.400	14.140	14.200	14.200	4,727
2025-09-22	14.400	14.400	14.400	14.400	14.400	8,763
2025-09-19	14.260	14.640	14.260	14.400	14.400	10,135
2025-09-18	13.660	14.420	13.660	14.320	14.320	21,198
2025-09-17	13.740	13.780	13.480	13.580	13.580	11,859
2025-09-16	13.280	13.860	13.080	13.640	13.640	29,923
2025-09-15	13.480	13.520	13.160	13.240	13.240	9,369
2025-09-12	13.440	13.620	13.140	13.360	13.360	17,443
2025-09-11	13.520	13.560	13.160	13.380	13.380	13,888
2025-09-10	13.620	13.640	13.260	13.400	13.400	10,458
2025-09-09	13.740	13.860	13.440	13.460	13.460	19,852
2025-09-08	13.740	13.940	13.580	13.740	13.740	15,043
2025-09-05	13.600	13.880	13.460	13.560	13.560	14,609
2025-09-04	13.760	13.800	13.520	13.620	13.620	10,247
2025-09-03	14.160	14.320	13.700	13.700	13.700	21,013
2025-09-02	14.980	14.980	14.000	14.040	14.040	44,084
2025-09-01	15.400	15.580	14.860	14.900	14.900	21,448
2025-08-29	16.040	16.160	15.400	15.420	15.420	21,695
2025-08-28	15.320	16.460	15.320	16.140	16.140	66,431
2025-08-27	15.140	15.260	14.860	15.220	15.220	24,548
2025-08-26	14.940	15.100	14.700	15.060	15.060	8,959
2025-08-25	15.020	15.160	14.900	15.000	15.000	7,550
2025-08-22	15.000	15.180	14.840	15.040	15.040	7,643
2025-08-21	15.260	15.280	14.920	14.960	14.960	10,352
2025-08-20	15.700	15.700	15.120	15.180	15.180	10,632
2025-08-19	15.420	15.820	15.300	15.620	15.620	12,190
2025-08-18	15.620	15.620	15.320	15.340	15.340	19,653
2025-08-15	15.200	15.960	15.000	15.540	15.540	39,597
2025-08-14	14.940	14.940	14.940	14.940	14.940	17,929

← NewerPage 5 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.