Koenig & Bauer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.300 | 11.560 | 11.060 | 11.160 | 11.160 | 22,713 |
| 2024-11-21 | 11.000 | 11.240 | 10.960 | 11.240 | 11.240 | 23,193 |
| 2024-11-20 | 11.280 | 11.280 | 11.000 | 11.100 | 11.100 | 18,459 |
| 2024-11-19 | 11.280 | 11.280 | 11.000 | 11.240 | 11.240 | 17,012 |
| 2024-11-18 | 11.280 | 11.280 | 10.940 | 11.260 | 11.260 | 25,764 |
| 2024-11-15 | 11.400 | 11.620 | 11.040 | 11.300 | 11.300 | 24,361 |
| 2024-11-14 | 11.240 | 11.460 | 10.800 | 11.460 | 11.460 | 39,522 |
| 2024-11-13 | 11.080 | 11.200 | 10.900 | 11.120 | 11.120 | 12,363 |
| 2024-11-12 | 11.160 | 11.180 | 10.700 | 10.920 | 10.920 | 54,044 |
| 2024-11-11 | 10.980 | 11.260 | 10.840 | 11.020 | 11.020 | 55,420 |
| 2024-11-08 | 10.280 | 11.000 | 9.770 | 11.000 | 11.000 | 45,879 |
| 2024-11-07 | 9.710 | 10.120 | 9.650 | 10.100 | 10.100 | 55,790 |
| 2024-11-06 | 9.680 | 9.910 | 9.440 | 9.800 | 9.800 | 49,387 |
| 2024-11-05 | 9.550 | 9.720 | 9.360 | 9.600 | 9.600 | 36,985 |
| 2024-11-04 | 9.100 | 9.580 | 8.870 | 9.580 | 9.580 | 45,782 |
| 2024-11-01 | 8.870 | 9.070 | 8.770 | 8.990 | 8.990 | 24,289 |
| 2024-10-31 | 8.680 | 8.870 | 8.590 | 8.790 | 8.790 | 28,918 |
| 2024-10-30 | 8.750 | 8.810 | 8.300 | 8.600 | 8.600 | 55,283 |
| 2024-10-29 | 8.700 | 8.970 | 8.560 | 8.760 | 8.760 | 33,259 |
| 2024-10-28 | 8.370 | 8.690 | 8.260 | 8.630 | 8.630 | 36,701 |
| 2024-10-25 | 8.300 | 8.450 | 8.160 | 8.320 | 8.320 | 18,567 |
| 2024-10-24 | 8.300 | 8.430 | 8.200 | 8.240 | 8.240 | 15,487 |
| 2024-10-23 | 8.260 | 8.380 | 8.100 | 8.220 | 8.220 | 33,889 |
| 2024-10-22 | 8.240 | 8.330 | 8.050 | 8.220 | 8.220 | 23,527 |
| 2024-10-21 | 8.250 | 8.460 | 8.100 | 8.180 | 8.180 | 29,625 |
| 2024-10-18 | 8.370 | 8.540 | 8.200 | 8.340 | 8.340 | 36,035 |
| 2024-10-17 | 8.320 | 8.400 | 8.120 | 8.280 | 8.280 | 27,183 |
| 2024-10-16 | 8.200 | 8.290 | 7.530 | 8.250 | 8.250 | 69,068 |
| 2024-10-15 | 8.100 | 8.260 | 7.920 | 8.140 | 8.140 | 34,737 |
| 2024-10-14 | 8.060 | 8.220 | 7.760 | 8.000 | 8.000 | 110,239 |
| 2024-10-11 | 7.360 | 8.340 | 7.360 | 8.080 | 8.080 | 180,360 |
| 2024-10-10 | 7.330 | 7.340 | 7.060 | 7.250 | 7.250 | 33,184 |
| 2024-10-09 | 7.370 | 7.430 | 6.920 | 7.320 | 7.320 | 67,969 |
| 2024-10-08 | 8.010 | 8.010 | 7.280 | 7.340 | 7.340 | 67,155 |
| 2024-10-07 | 8.460 | 8.460 | 7.840 | 7.990 | 7.990 | 47,336 |
| 2024-10-04 | 8.300 | 8.590 | 8.140 | 8.380 | 8.380 | 28,739 |
| 2024-10-03 | 8.650 | 8.650 | 8.240 | 8.250 | 8.250 | 51,732 |
| 2024-10-02 | 8.930 | 8.940 | 8.560 | 8.710 | 8.710 | 17,414 |
| 2024-10-01 | 9.060 | 9.090 | 8.760 | 8.810 | 8.810 | 12,234 |
| 2024-09-30 | 8.990 | 9.140 | 8.420 | 8.990 | 8.990 | 35,531 |
| 2024-09-27 | 8.880 | 9.180 | 8.880 | 9.020 | 9.020 | 14,759 |
| 2024-09-26 | 9.310 | 9.380 | 8.740 | 8.800 | 8.800 | 21,846 |
| 2024-09-25 | 9.150 | 9.390 | 9.150 | 9.230 | 9.230 | 9,200 |
| 2024-09-24 | 9.420 | 9.520 | 9.200 | 9.250 | 9.250 | 12,207 |
| 2024-09-23 | 9.770 | 9.770 | 9.300 | 9.330 | 9.330 | 16,771 |
| 2024-09-20 | 9.900 | 9.900 | 9.670 | 9.670 | 9.670 | 7,358 |
| 2024-09-19 | 9.600 | 10.040 | 9.490 | 9.880 | 9.880 | 44,802 |
| 2024-09-18 | 9.690 | 9.690 | 9.480 | 9.570 | 9.570 | 7,434 |
| 2024-09-17 | 9.500 | 9.870 | 9.410 | 9.600 | 9.600 | 17,212 |
| 2024-09-16 | 9.400 | 9.560 | 9.340 | 9.410 | 9.410 | 11,687 |
| 2024-09-13 | 9.450 | 9.560 | 9.350 | 9.510 | 9.510 | 13,220 |
| 2024-09-12 | 9.400 | 9.490 | 9.250 | 9.380 | 9.380 | 10,551 |
| 2024-09-11 | 9.390 | 9.500 | 9.190 | 9.230 | 9.230 | 17,217 |
| 2024-09-10 | 9.550 | 9.550 | 9.100 | 9.300 | 9.300 | 20,378 |
| 2024-09-09 | 9.500 | 9.560 | 9.260 | 9.460 | 9.460 | 13,114 |
| 2024-09-06 | 9.600 | 9.840 | 9.300 | 9.400 | 9.400 | 12,165 |
| 2024-09-05 | 9.670 | 9.800 | 9.500 | 9.600 | 9.600 | 11,908 |
| 2024-09-04 | 9.500 | 9.900 | 9.300 | 9.570 | 9.570 | 25,493 |
| 2024-09-03 | 10.280 | 10.280 | 9.530 | 9.670 | 9.670 | 24,049 |
| 2024-09-02 | 10.140 | 10.240 | 9.970 | 10.180 | 10.180 | 4,242 |
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.