Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.500	12.560	11.940	12.020	12.020	36,816
2025-05-20	12.360	12.600	12.180	12.460	12.460	48,287
2025-05-19	12.340	12.380	11.740	12.340	12.340	130,236
2025-05-16	12.720	13.160	12.020	12.480	12.480	120,239
2025-05-15	12.860	12.860	12.460	12.720	12.720	89,778
2025-05-14	13.200	13.200	13.200	13.200	13.200	0
2025-05-13	12.800	13.520	12.520	13.200	13.200	83,113
2025-05-12	13.000	13.200	12.740	12.760	12.760	66,402
2025-05-09	13.020	13.240	12.840	12.880	12.880	38,353
2025-05-08	13.840	13.840	12.540	13.000	13.000	197,697
2025-05-07	14.080	14.080	13.460	13.740	13.740	41,296
2025-05-06	15.720	15.720	13.340	13.900	13.900	169,038
2025-05-05	15.900	15.900	15.520	15.660	15.660	18,936
2025-05-02	16.280	16.300	15.800	15.880	15.880	30,560
2025-04-30	16.320	16.500	16.120	16.280	16.280	19,697
2025-04-29	16.700	16.700	16.220	16.220	16.220	13,271
2025-04-28	16.640	17.000	16.500	16.620	16.620	27,067
2025-04-25	16.860	17.240	16.600	16.740	16.740	21,262
2025-04-24	16.680	16.980	16.380	16.760	16.760	18,530
2025-04-23	16.100	17.060	16.020	16.660	16.660	24,209
2025-04-22	15.540	16.580	15.260	15.780	15.780	52,295
2025-04-17	15.040	15.620	14.760	15.460	15.460	30,680
2025-04-16	14.540	14.860	14.160	14.800	14.800	21,694
2025-04-15	14.300	14.740	14.260	14.460	14.460	29,677
2025-04-14	14.200	14.560	14.000	14.160	14.160	24,010
2025-04-11	14.180	14.200	13.720	14.120	14.120	21,186
2025-04-10	14.300	15.000	13.680	13.840	13.840	31,468
2025-04-09	14.000	14.220	13.120	13.280	13.280	61,591
2025-04-08	14.200	14.700	14.140	14.540	14.540	32,775
2025-04-07	13.020	14.900	12.800	14.280	14.280	81,619
2025-04-04	16.760	16.760	15.140	15.420	15.420	91,271
2025-04-03	17.780	17.780	16.740	16.840	16.840	78,742
2025-04-02	17.480	17.820	17.320	17.820	17.820	109,970
2025-04-01	16.440	17.600	16.400	17.600	17.600	109,987
2025-03-31	16.080	16.700	15.920	16.500	16.500	123,098
2025-03-28	16.380	16.380	15.880	16.060	16.060	68,487
2025-03-27	15.280	16.580	15.080	16.420	16.420	521,889
2025-03-26	15.280	15.380	15.120	15.260	15.260	17,885
2025-03-25	15.120	15.300	14.980	15.240	15.240	30,690
2025-03-24	15.120	15.200	14.840	14.980	14.980	33,272
2025-03-21	15.120	15.200	14.800	15.180	15.180	41,020
2025-03-20	15.240	15.260	15.020	15.140	15.140	48,168
2025-03-19	15.260	15.300	15.040	15.260	15.260	49,005
2025-03-18	15.040	15.320	14.900	15.260	15.260	65,487
2025-03-17	14.800	15.100	14.080	14.960	14.960	130,068
2025-03-14	15.320	15.380	15.000	15.140	15.140	31,524
2025-03-13	15.400	15.400	15.000	15.240	15.240	23,051
2025-03-12	15.600	15.600	15.240	15.300	15.300	26,281
2025-03-11	15.100	15.620	14.860	15.500	15.500	37,300
2025-03-10	15.540	15.700	14.920	15.120	15.120	40,398
2025-03-07	15.920	15.940	15.440	15.500	15.500	39,712
2025-03-06	15.980	16.040	15.600	15.860	15.860	42,640
2025-03-05	16.060	16.580	15.740	15.900	15.900	58,343
2025-03-04	16.360	16.440	15.580	15.700	15.700	42,703
2025-03-03	15.900	16.600	15.860	16.440	16.440	42,184
2025-02-28	15.860	15.980	15.560	15.820	15.820	27,798
2025-02-27	15.980	15.980	15.460	15.900	15.900	36,728
2025-02-26	15.920	15.980	15.740	15.840	15.840	25,034
2025-02-25	15.860	15.960	15.540	15.760	15.760	29,678
2025-02-24	16.020	16.220	15.680	15.880	15.880	24,027

← NewerPage 7 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.