Koenig & Bauer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.660	16.040	15.600	15.880	15.880	34,682
2025-02-20	16.200	16.200	15.340	15.520	15.520	81,847
2025-02-19	16.380	16.440	16.040	16.120	16.120	28,578
2025-02-18	16.700	16.700	16.140	16.380	16.380	29,771
2025-02-17	16.580	17.060	16.580	16.700	16.700	62,409
2025-02-14	16.580	16.600	16.400	16.500	16.500	19,499
2025-02-13	16.460	16.700	16.360	16.560	16.560	32,141
2025-02-12	16.700	16.700	16.380	16.480	16.480	16,408
2025-02-11	16.660	16.900	16.500	16.500	16.500	41,750
2025-02-10	16.120	16.520	16.120	16.500	16.500	27,512
2025-02-07	16.400	16.400	16.160	16.300	16.300	17,419
2025-02-06	16.200	16.520	16.080	16.300	16.300	38,265
2025-02-05	16.780	16.780	15.980	16.200	16.200	29,081
2025-02-04	16.660	16.840	16.540	16.620	16.620	17,494
2025-02-03	16.640	16.640	16.020	16.500	16.500	26,268
2025-01-31	16.480	16.500	16.100	16.380	16.380	21,130
2025-01-30	16.500	16.760	16.420	16.500	16.500	29,422
2025-01-29	16.300	16.640	16.020	16.440	16.440	26,496
2025-01-28	16.320	16.660	15.580	16.160	16.160	38,737
2025-01-27	16.980	16.980	15.740	16.240	16.240	53,756
2025-01-24	17.500	17.760	17.200	17.320	17.320	32,756
2025-01-23	17.100	17.380	17.100	17.380	17.380	32,392
2025-01-22	17.100	17.200	17.040	17.160	17.160	11,960
2025-01-21	17.180	17.200	17.000	17.180	17.180	16,162
2025-01-20	17.000	17.380	16.920	17.180	17.180	30,264
2025-01-17	16.880	16.980	16.660	16.980	16.980	48,472
2025-01-16	16.500	16.980	16.360	16.880	16.880	27,798
2025-01-15	16.580	16.600	16.180	16.540	16.540	51,289
2025-01-14	16.500	16.600	16.340	16.500	16.500	33,133
2025-01-13	16.580	16.600	16.020	16.300	16.300	56,225
2025-01-10	16.200	16.600	16.080	16.300	16.300	42,400
2025-01-09	15.980	16.200	15.840	16.200	16.200	19,922
2025-01-08	15.900	16.100	15.780	15.900	15.900	28,274
2025-01-07	15.780	15.880	15.500	15.880	15.880	33,216
2025-01-06	15.680	15.940	15.540	15.740	15.740	21,812
2025-01-03	15.960	15.960	15.280	15.640	15.640	49,101
2025-01-02	15.260	16.100	15.260	15.820	15.820	47,491
2024-12-30	15.020	15.180	14.820	15.160	15.160	17,697
2024-12-27	14.900	15.200	14.720	15.180	15.180	29,854
2024-12-23	14.620	15.100	14.480	15.000	15.000	66,129
2024-12-20	13.940	14.860	13.800	14.780	14.780	63,453
2024-12-19	14.240	14.360	13.700	14.000	14.000	97,666
2024-12-18	14.100	14.300	13.920	14.220	14.220	83,383
2024-12-17	13.940	14.300	13.940	14.100	14.100	79,254
2024-12-16	13.740	14.080	13.600	14.080	14.080	65,521
2024-12-13	13.820	13.900	13.680	13.820	13.820	23,053
2024-12-12	13.720	13.940	13.520	13.900	13.900	23,774
2024-12-11	13.700	14.000	13.620	13.860	13.860	41,071
2024-12-10	13.880	14.000	13.580	13.840	13.840	50,708
2024-12-09	13.420	13.960	13.420	13.880	13.880	50,581
2024-12-06	13.460	13.720	13.160	13.700	13.700	73,659
2024-12-05	13.020	13.400	12.940	13.380	13.380	44,374
2024-12-04	13.100	13.180	12.160	12.880	12.880	101,922
2024-12-03	13.040	13.420	12.860	12.980	12.980	42,991
2024-12-02	13.000	13.200	12.820	13.080	13.080	90,680
2024-11-29	12.440	13.060	12.440	13.000	13.000	48,377
2024-11-28	11.900	12.440	11.900	12.380	12.380	42,870
2024-11-27	11.460	12.020	11.460	12.000	12.000	26,768
2024-11-26	11.600	11.660	11.240	11.580	11.580	41,603
2024-11-25	11.180	11.680	11.040	11.540	11.540	23,854

← NewerPage 8 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.