Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	14.900	15.060	14.740	14.940	14.940	14,111
2025-08-12	15.120	15.120	15.120	15.120	15.120	40,124
2025-08-11	15.000	15.360	14.840	15.120	15.120	29,135
2025-08-08	14.140	15.100	14.140	15.060	15.060	46,950
2025-08-07	14.160	14.160	14.160	14.160	14.160	50,096
2025-08-06	14.300	14.620	13.640	14.160	14.160	44,251
2025-08-05	14.080	14.300	14.060	14.240	14.240	28,427
2025-08-04	14.220	14.420	13.820	14.000	14.000	23,650
2025-08-01	14.300	14.300	13.860	14.140	14.140	14,489
2025-07-31	14.480	14.500	14.020	14.180	14.180	18,026
2025-07-30	14.580	14.580	14.220	14.360	14.360	17,359
2025-07-29	14.060	15.100	14.020	14.460	14.460	74,732
2025-07-28	14.300	14.560	13.920	13.960	13.960	22,079
2025-07-25	14.280	14.280	13.960	14.200	14.200	14,664
2025-07-24	14.120	14.260	14.040	14.220	14.220	15,084
2025-07-23	14.120	14.120	14.120	14.120	14.120	17,660
2025-07-22	14.300	14.300	14.000	14.120	14.120	11,932
2025-07-21	14.580	14.580	14.180	14.240	14.240	16,666
2025-07-18	14.760	14.760	14.220	14.460	14.460	17,168
2025-07-17	15.000	15.260	14.560	14.620	14.620	17,938
2025-07-16	14.580	14.580	14.580	14.580	14.580	14,567
2025-07-15	15.020	15.060	14.560	14.580	14.580	27,856
2025-07-14	14.580	15.020	14.240	14.880	14.880	50,887
2025-07-11	13.840	13.840	13.840	13.840	13.840	96,822
2025-07-10	13.960	14.200	13.760	13.840	13.840	27,054
2025-07-09	13.860	14.120	13.760	13.940	13.940	24,807
2025-07-08	13.580	13.960	13.440	13.900	13.900	25,081
2025-07-07	13.400	13.700	13.320	13.560	13.560	17,822
2025-07-04	13.520	13.540	13.300	13.420	13.420	8,806
2025-07-03	12.900	13.500	12.900	13.400	13.400	16,336
2025-07-02	13.280	13.280	12.620	12.800	12.800	32,448
2025-07-01	13.800	13.800	13.800	13.800	13.800	22,797
2025-06-30	13.800	13.800	13.800	13.800	13.800	6,752
2025-06-27	14.220	14.400	13.680	13.800	13.800	56,934
2025-06-26	13.680	14.300	13.520	14.140	14.140	26,700
2025-06-25	13.500	13.640	13.340	13.600	13.600	21,637
2025-06-24	13.320	13.520	13.040	13.400	13.400	35,599
2025-06-23	13.000	13.280	12.620	13.100	13.100	34,722
2025-06-20	12.760	13.000	12.740	12.860	12.860	17,368
2025-06-19	12.700	13.040	12.600	12.700	12.700	40,239
2025-06-18	13.020	13.040	12.700	12.800	12.800	35,880
2025-06-17	12.840	13.040	12.600	12.940	12.940	31,042
2025-06-16	13.060	13.180	12.880	12.920	12.920	24,936
2025-06-13	13.060	13.060	12.780	12.960	12.960	27,449
2025-06-12	13.420	13.500	13.020	13.160	13.160	38,175
2025-06-11	13.200	13.540	13.120	13.460	13.460	42,773
2025-06-10	13.260	13.560	12.960	13.100	13.100	97,270
2025-06-09	13.220	13.220	13.220	13.220	13.220	10,758
2025-06-06	13.100	13.240	12.940	13.220	13.220	27,053
2025-06-05	13.280	13.460	12.880	13.060	13.060	68,838
2025-06-04	13.300	13.380	12.740	13.140	13.140	73,027
2025-06-03	12.720	13.660	12.620	13.280	13.280	69,324
2025-06-02	12.900	12.960	12.380	12.620	12.620	80,761
2025-05-30	12.960	13.280	12.800	13.000	13.000	39,183
2025-05-29	12.880	13.060	12.680	12.800	12.800	20,980
2025-05-28	12.780	13.000	12.640	12.760	12.760	22,472
2025-05-27	12.560	12.760	12.320	12.660	12.660	29,331
2025-05-26	12.260	12.600	12.260	12.500	12.500	26,147
2025-05-23	12.200	12.420	11.920	12.200	12.200	31,909
2025-05-22	12.400	12.400	11.840	12.140	12.140	99,241

← NewerPage 6 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.