Advertisement
Koenig & Bauer AG (SKB.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 04:36PM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 8.30 | 8.45 | 8.16 | 8.32 | 8.32 | 18,567 |
| Oct 24, 2024 | 8.30 | 8.43 | 8.20 | 8.24 | 8.24 | 15,487 |
| Oct 23, 2024 | 8.26 | 8.38 | 8.10 | 8.22 | 8.22 | 33,889 |
| Oct 22, 2024 | 8.24 | 8.33 | 8.05 | 8.22 | 8.22 | 23,527 |
| Oct 21, 2024 | 8.25 | 8.46 | 8.10 | 8.18 | 8.18 | 29,625 |
| Oct 18, 2024 | 8.37 | 8.54 | 8.20 | 8.34 | 8.34 | 36,035 |
| Oct 17, 2024 | 8.32 | 8.40 | 8.12 | 8.28 | 8.28 | 27,183 |
| Oct 16, 2024 | 8.20 | 8.29 | 7.53 | 8.25 | 8.25 | 69,068 |
| Oct 15, 2024 | 8.10 | 8.26 | 7.92 | 8.14 | 8.14 | 34,737 |
| Oct 14, 2024 | 8.06 | 8.22 | 7.76 | 8.00 | 8.00 | 110,239 |
| Oct 11, 2024 | 7.36 | 8.34 | 7.36 | 8.08 | 8.08 | 180,360 |
| Oct 10, 2024 | 7.33 | 7.34 | 7.06 | 7.25 | 7.25 | 33,184 |
| Oct 09, 2024 | 7.37 | 7.43 | 6.92 | 7.32 | 7.32 | 67,969 |
| Oct 08, 2024 | 8.01 | 8.01 | 7.30 | 7.34 | 7.34 | 67,155 |
| Oct 07, 2024 | 8.46 | 8.46 | 7.84 | 7.99 | 7.99 | 47,336 |
| Oct 04, 2024 | 8.30 | 8.59 | 8.14 | 8.38 | 8.38 | 28,739 |
| Oct 03, 2024 | 8.65 | 8.65 | 8.24 | 8.25 | 8.25 | 51,732 |
| Oct 02, 2024 | 8.93 | 8.94 | 8.56 | 8.71 | 8.71 | 17,414 |
| Oct 01, 2024 | 9.06 | 9.09 | 8.76 | 8.81 | 8.81 | 12,234 |
| Sep 30, 2024 | 8.99 | 9.14 | 8.42 | 8.99 | 8.99 | 35,531 |
| Sep 27, 2024 | 8.88 | 9.18 | 8.88 | 9.02 | 9.02 | 14,759 |
| Sep 26, 2024 | 9.31 | 9.38 | 8.74 | 8.80 | 8.80 | 21,846 |
| Sep 25, 2024 | 9.15 | 9.39 | 9.15 | 9.23 | 9.23 | 9,200 |
| Sep 24, 2024 | 9.42 | 9.52 | 9.20 | 9.25 | 9.25 | 12,207 |
| Sep 23, 2024 | 9.77 | 9.77 | 9.30 | 9.33 | 9.33 | 16,771 |
| Sep 20, 2024 | 9.90 | 9.90 | 9.67 | 9.67 | 9.67 | 7,358 |
| Sep 19, 2024 | 9.60 | 10.04 | 9.49 | 9.88 | 9.88 | 44,802 |
| Sep 18, 2024 | 9.69 | 9.69 | 9.48 | 9.57 | 9.57 | 7,434 |
| Sep 17, 2024 | 9.50 | 9.87 | 9.41 | 9.60 | 9.60 | 17,212 |
| Sep 16, 2024 | 9.40 | 9.56 | 9.34 | 9.41 | 9.41 | 11,687 |
| Sep 13, 2024 | 9.45 | 9.56 | 9.35 | 9.51 | 9.51 | 13,220 |
| Sep 12, 2024 | 9.40 | 9.49 | 9.25 | 9.38 | 9.38 | 10,551 |
| Sep 11, 2024 | 9.39 | 9.50 | 9.19 | 9.23 | 9.23 | - |
| Sep 10, 2024 | 9.55 | 9.55 | 9.10 | 9.30 | 9.30 | 20,378 |
| Sep 09, 2024 | 9.50 | 9.56 | 9.26 | 9.46 | 9.46 | 13,114 |
| Sep 06, 2024 | 9.60 | 9.84 | 9.30 | 9.40 | 9.40 | 12,165 |
| Sep 05, 2024 | 9.67 | 9.80 | 9.50 | 9.60 | 9.60 | 11,908 |
| Sep 04, 2024 | 9.50 | 9.90 | 9.30 | 9.57 | 9.57 | 25,493 |
| Sep 03, 2024 | 10.28 | 10.28 | 9.53 | 9.67 | 9.67 | 24,049 |
| Sep 02, 2024 | 10.14 | 10.24 | 9.97 | 10.18 | 10.18 | 4,242 |
| Aug 30, 2024 | 10.08 | 10.18 | 9.94 | 10.04 | 10.04 | 12,034 |
| Aug 29, 2024 | 9.86 | 10.12 | 9.73 | 10.00 | 10.00 | 20,034 |
| Aug 28, 2024 | 9.91 | 10.10 | 9.67 | 9.77 | 9.77 | 10,332 |
| Aug 27, 2024 | 9.64 | 9.96 | 9.46 | 9.81 | 9.81 | 15,913 |
| Aug 26, 2024 | 9.42 | 9.58 | 9.28 | 9.55 | 9.55 | 12,254 |
| Aug 23, 2024 | 9.49 | 9.80 | 9.19 | 9.39 | 9.39 | 36,138 |
| Aug 22, 2024 | 9.36 | 9.59 | 9.34 | 9.42 | 9.42 | 21,207 |
| Aug 21, 2024 | 9.30 | 9.45 | 9.21 | 9.39 | 9.39 | 23,363 |
| Aug 20, 2024 | 9.37 | 9.45 | 9.12 | 9.31 | 9.31 | 31,715 |
| Aug 19, 2024 | 9.28 | 9.41 | 9.16 | 9.39 | 9.39 | 16,649 |
| Aug 16, 2024 | 9.42 | 9.45 | 9.06 | 9.23 | 9.23 | 29,832 |
| Aug 15, 2024 | 9.12 | 9.39 | 9.10 | 9.36 | 9.36 | 30,508 |
| Aug 14, 2024 | 9.17 | 9.30 | 9.00 | 9.12 | 9.12 | 35,641 |
| Aug 13, 2024 | 9.66 | 9.80 | 9.00 | 9.17 | 9.17 | 83,725 |
| Aug 12, 2024 | 10.04 | 10.04 | 9.48 | 9.57 | 9.57 | 55,269 |
| Aug 09, 2024 | 10.56 | 10.66 | 9.94 | 9.99 | 9.99 | 34,874 |
| Aug 08, 2024 | 10.60 | 10.60 | 10.30 | 10.44 | 10.44 | 43,826 |
| Aug 07, 2024 | 10.04 | 10.54 | 9.91 | 10.52 | 10.52 | 35,443 |
| Aug 06, 2024 | 10.24 | 10.38 | 9.88 | 9.97 | 9.97 | 63,101 |
| Aug 05, 2024 | 10.54 | 10.60 | 9.72 | 10.20 | 10.20 | 44,824 |
| Aug 02, 2024 | 11.10 | 11.30 | 10.12 | 10.38 | 10.38 | 60,142 |
| Aug 01, 2024 | 12.32 | 12.68 | 11.20 | 11.24 | 11.24 | 63,019 |
| Jul 31, 2024 | 12.64 | 12.70 | 12.08 | 12.50 | 12.50 | 24,691 |
| Jul 30, 2024 | 12.60 | 12.80 | 12.40 | 12.54 | 12.54 | 14,720 |
| Jul 29, 2024 | 12.74 | 12.80 | 12.62 | 12.66 | 12.66 | 4,730 |
| Jul 26, 2024 | 12.74 | 12.78 | 12.54 | 12.66 | 12.66 | 8,172 |
| Jul 25, 2024 | 12.90 | 12.90 | 12.56 | 12.62 | 12.62 | 11,819 |
| Jul 24, 2024 | 13.02 | 13.18 | 12.88 | 12.96 | 12.96 | 8,870 |
| Jul 23, 2024 | 13.22 | 13.40 | 12.70 | 12.94 | 12.94 | 20,043 |
| Jul 22, 2024 | 13.40 | 13.54 | 12.88 | 13.14 | 13.14 | 11,061 |
| Jul 19, 2024 | 13.42 | 13.64 | 13.26 | 13.32 | 13.32 | 15,266 |
| Jul 18, 2024 | 13.70 | 13.72 | 13.50 | 13.52 | 13.52 | 10,048 |
| Jul 17, 2024 | 13.88 | 13.90 | 13.42 | 13.60 | 13.60 | 22,693 |
| Jul 16, 2024 | 13.94 | 14.06 | 13.64 | 13.82 | 13.82 | 21,654 |
| Jul 15, 2024 | 13.96 | 14.06 | 13.68 | 13.92 | 13.92 | 14,208 |
| Jul 12, 2024 | 13.88 | 14.00 | 13.76 | 13.92 | 13.92 | 6,735 |
| Jul 11, 2024 | 13.84 | 13.96 | 13.56 | 13.78 | 13.78 | 23,498 |
| Jul 10, 2024 | 13.76 | 13.94 | 13.64 | 13.72 | 13.72 | 8,920 |
| Jul 09, 2024 | 13.98 | 14.10 | 13.50 | 13.70 | 13.70 | 17,955 |
| Jul 08, 2024 | 13.98 | 14.10 | 13.90 | 13.96 | 13.96 | 23,358 |
| Jul 05, 2024 | 13.76 | 14.06 | 13.74 | 13.92 | 13.92 | 13,245 |
| Jul 04, 2024 | 13.68 | 13.86 | 13.62 | 13.66 | 13.66 | - |
| Jul 03, 2024 | 13.54 | 13.70 | 13.40 | 13.62 | 13.62 | 9,168 |
| Jul 02, 2024 | 13.62 | 13.70 | 13.36 | 13.52 | 13.52 | 17,192 |
| Jul 01, 2024 | 13.76 | 14.00 | 13.50 | 13.58 | 13.58 | 20,583 |
| Jun 28, 2024 | 13.44 | 13.80 | 13.06 | 13.54 | 13.54 | 28,142 |
| Jun 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jun 26, 2024 | 13.66 | 13.70 | 13.30 | 13.50 | 13.50 | 27,769 |
| Jun 25, 2024 | 13.72 | 13.86 | 13.26 | 13.54 | 13.54 | 15,450 |
| Jun 24, 2024 | 14.04 | 14.04 | 13.50 | 13.74 | 13.74 | 23,684 |
| Jun 21, 2024 | 13.66 | 13.96 | 13.54 | 13.76 | 13.76 | 21,670 |
| Jun 20, 2024 | 13.54 | 13.80 | 13.32 | 13.74 | 13.74 | 16,432 |
| Jun 19, 2024 | 14.02 | 14.14 | 13.40 | 13.46 | 13.46 | 26,065 |
| Jun 18, 2024 | 14.16 | 14.28 | 13.78 | 13.92 | 13.92 | - |
| Jun 17, 2024 | 13.62 | 14.18 | 13.50 | 14.14 | 14.14 | 33,521 |
| Jun 14, 2024 | 13.96 | 13.98 | 13.22 | 13.60 | 13.60 | 48,827 |
| Jun 13, 2024 | 14.26 | 14.30 | 13.74 | 13.92 | 13.92 | 33,284 |
| Jun 12, 2024 | 14.06 | 14.30 | 13.78 | 14.20 | 14.20 | 28,341 |
| Jun 11, 2024 | 14.48 | 14.48 | 13.84 | 13.96 | 13.96 | 148,017 |
| Jun 10, 2024 | 14.34 | 14.34 | 13.68 | 13.86 | 13.86 | 29,891 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.