XETRA - Delayed Quote EUR

Koenig & Bauer AG (SKB.DE)

Compare
8.32 +0.08 (+0.97%)
At close: October 25 at 5:36 PM GMT+2
Currency in EUR
Download
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 9, 2024 7.37 7.43 6.92 7.32 7.32 67,969
Oct 8, 2024 8.01 8.01 7.30 7.34 7.34 67,155
Oct 7, 2024 8.46 8.46 7.84 7.99 7.99 47,336
Oct 4, 2024 8.30 8.59 8.14 8.38 8.38 28,739
Oct 3, 2024 8.65 8.65 8.24 8.25 8.25 51,732
Oct 2, 2024 8.93 8.94 8.56 8.71 8.71 17,414
Oct 1, 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 9, 2024 9.50 9.56 9.26 9.46 9.46 13,114
Sep 6, 2024 9.60 9.84 9.30 9.40 9.40 12,165
Sep 5, 2024 9.67 9.80 9.50 9.60 9.60 11,908
Sep 4, 2024 9.50 9.90 9.30 9.57 9.57 25,493
Sep 3, 2024 10.28 10.28 9.53 9.67 9.67 24,049
Sep 2, 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 9, 2024 10.56 10.66 9.94 9.99 9.99 34,874
Aug 8, 2024 10.60 10.60 10.30 10.44 10.44 43,826
Aug 7, 2024 10.04 10.54 9.91 10.52 10.52 35,443
Aug 6, 2024 10.24 10.38 9.88 9.97 9.97 63,101
Aug 5, 2024 10.54 10.60 9.72 10.20 10.20 44,824
Aug 2, 2024 11.10 11.30 10.12 10.38 10.38 60,142
Aug 1, 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 9, 2024 13.98 14.10 13.50 13.70 13.70 17,955
Jul 8, 2024 13.98 14.10 13.90 13.96 13.96 23,358
Jul 5, 2024 13.76 14.06 13.74 13.92 13.92 13,245
Jul 4, 2024 13.68 13.86 13.62 13.66 13.66 -
Jul 3, 2024 13.54 13.70 13.40 13.62 13.62 9,168
Jul 2, 2024 13.62 13.70 13.36 13.52 13.52 17,192
Jul 1, 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
Jun 7, 2024 14.04 14.26 14.00 14.22 14.22 16,385
Jun 6, 2024 14.30 14.30 13.72 13.92 13.92 20,805
Jun 5, 2024 14.30 14.42 14.00 14.16 14.16 21,051
Jun 4, 2024 13.80 14.26 13.80 14.18 14.18 40,018
Jun 3, 2024 13.78 14.00 13.56 13.72 13.72 31,677
May 31, 2024 13.80 13.86 13.46 13.82 13.82 51,214
May 30, 2024 13.46 13.94 13.44 13.80 13.80 20,165
May 29, 2024 13.72 13.72 13.24 13.40 13.40 27,743
May 28, 2024 13.48 13.94 13.48 13.80 13.80 41,032
May 27, 2024 12.94 13.54 12.92 13.40 13.40 45,952
May 24, 2024 12.64 12.88 12.60 12.88 12.88 19,221
May 23, 2024 12.32 12.90 12.26 12.76 12.76 45,031
May 22, 2024 12.12 12.44 12.02 12.26 12.26 48,004
May 21, 2024 12.24 12.24 11.86 12.04 12.04 23,744
May 20, 2024 12.24 12.44 12.18 12.30 12.30 14,312
May 17, 2024 12.18 12.50 12.18 12.30 12.30 8,246
May 16, 2024 12.12 12.20 11.86 12.14 12.14 20,398
May 15, 2024 12.04 12.20 11.74 12.04 12.04 36,020
May 14, 2024 12.28 12.52 11.94 12.10 12.10 48,161
May 13, 2024 12.24 12.40 11.88 12.22 12.22 51,836
May 10, 2024 12.08 12.58 12.06 12.24 12.24 35,933
May 9, 2024 11.68 12.16 11.60 12.02 12.02 29,371
May 8, 2024 12.82 12.82 11.40 11.74 11.74 104,466
May 7, 2024 12.90 13.16 12.26 12.72 12.72 60,193
May 6, 2024 13.30 13.46 12.88 13.38 13.38 22,665
May 3, 2024 13.26 13.42 13.04 13.22 13.22 23,001
May 2, 2024 13.34 13.54 13.14 13.20 13.20 24,592
Apr 30, 2024 13.22 13.66 13.16 13.28 13.28 23,683
Apr 29, 2024 12.88 13.20 12.70 13.18 13.18 66,358
Apr 26, 2024 12.62 12.94 12.56 12.82 12.82 21,936
Apr 25, 2024 12.70 12.78 12.44 12.52 12.52 15,941
Apr 24, 2024 12.82 12.86 12.46 12.70 12.70 24,125
Apr 23, 2024 12.56 12.86 12.36 12.72 12.72 46,689
Apr 22, 2024 12.34 12.78 12.34 12.68 12.68 35,251
Apr 19, 2024 12.46 12.48 12.22 12.44 12.44 49,575
Apr 18, 2024 12.24 12.56 12.20 12.50 12.50 11,912
Apr 17, 2024 12.10 12.28 12.08 12.18 12.18 15,301
Apr 16, 2024 12.04 12.36 11.82 12.00 12.00 14,290
Apr 15, 2024 12.50 12.50 12.16 12.18 12.18 13,027
Apr 12, 2024 12.20 12.68 12.20 12.32 12.32 33,054
Apr 11, 2024 12.58 12.58 12.18 12.26 12.26 20,985
Apr 10, 2024 12.28 12.62 12.12 12.50 12.50 23,232
Apr 9, 2024 12.32 12.42 12.08 12.16 12.16 11,885
Apr 8, 2024 11.92 12.44 11.92 12.32 12.32 19,867
Apr 5, 2024 12.20 12.20 11.76 12.04 12.04 43,485
Apr 4, 2024 12.14 12.54 12.14 12.36 12.36 11,672
Apr 3, 2024 12.24 12.40 12.08 12.34 12.34 11,227
Apr 2, 2024 12.62 12.62 11.70 12.20 12.20 52,797
Mar 28, 2024 12.50 12.62 12.40 12.50 12.50 11,189
Mar 27, 2024 12.60 12.76 12.46 12.52 12.52 19,638
Mar 26, 2024 12.80 12.84 12.50 12.72 12.72 18,095
Mar 25, 2024 12.94 12.96 12.68 12.70 12.70 27,443
Mar 22, 2024 12.74 12.86 12.48 12.62 12.62 15,727
Mar 21, 2024 12.50 12.72 12.34 12.62 12.62 10,204
Mar 20, 2024 12.46 12.46 12.06 12.40 12.40 21,952
Mar 19, 2024 12.20 12.72 12.20 12.40 12.40 70,348
Mar 18, 2024 12.06 12.20 11.86 12.02 12.02 35,483
Mar 15, 2024 11.70 12.06 11.64 11.96 11.96 33,418
Mar 14, 2024 11.32 11.76 11.32 11.66 11.66 37,721
Mar 13, 2024 11.44 11.54 11.32 11.32 11.32 7,247
Mar 12, 2024 11.10 11.54 10.98 11.44 11.44 37,724
Mar 11, 2024 10.96 11.18 10.94 11.06 11.06 6,694
Mar 8, 2024 11.12 11.14 10.90 11.06 11.06 39,214
Mar 7, 2024 10.78 11.20 10.66 11.04 11.04 12,707
Mar 6, 2024 10.36 10.90 10.20 10.72 10.72 36,286
Mar 5, 2024 10.60 10.66 10.14 10.44 10.44 27,083
Mar 4, 2024 10.76 10.92 10.36 10.58 10.58 21,994
Mar 1, 2024 10.58 10.92 10.58 10.78 10.78 24,367
Feb 29, 2024 10.20 10.68 10.00 10.50 10.50 183,000
Feb 28, 2024 10.10 10.14 10.00 10.06 10.06 8,347
Feb 27, 2024 10.04 10.14 9.85 10.08 10.08 41,541
Feb 26, 2024 9.76 10.00 9.76 9.95 9.95 9,928
Feb 23, 2024 9.98 10.08 9.69 9.86 9.86 24,569
Feb 22, 2024 10.14 10.20 9.98 10.04 10.04 24,534
Feb 21, 2024 10.18 10.20 10.04 10.10 10.10 2,471
Feb 20, 2024 10.16 10.20 9.92 10.14 10.14 18,267
Feb 19, 2024 10.24 10.24 10.08 10.18 10.18 9,409
Feb 16, 2024 10.20 10.30 10.16 10.20 10.20 16,975
Feb 15, 2024 10.40 10.40 10.08 10.18 10.18 -
Feb 14, 2024 10.24 10.36 10.08 10.36 10.36 39,408
Feb 13, 2024 10.28 10.28 10.02 10.20 10.20 26,376
Feb 12, 2024 10.28 10.40 10.06 10.14 10.14 15,905
Feb 9, 2024 10.40 10.50 10.00 10.24 10.24 21,564
Feb 8, 2024 10.34 10.64 10.04 10.40 10.40 41,105
Feb 7, 2024 10.54 10.54 10.18 10.24 10.24 29,114
Feb 6, 2024 10.68 10.68 10.32 10.54 10.54 22,853
Feb 5, 2024 10.96 11.22 10.56 10.76 10.76 30,031
Feb 2, 2024 11.00 11.16 10.68 10.86 10.86 21,368
Feb 1, 2024 11.02 11.24 10.80 10.92 10.92 14,143
Jan 31, 2024 11.36 11.40 11.10 11.18 11.18 10,779
Jan 30, 2024 11.58 11.60 11.30 11.40 11.40 10,696
Jan 29, 2024 12.00 12.00 11.44 11.60 11.60 13,544
Jan 26, 2024 12.16 12.16 11.74 11.90 11.90 7,099
Jan 25, 2024 12.14 12.30 11.88 12.06 12.06 14,568
Jan 24, 2024 11.70 12.08 11.68 12.02 12.02 8,455
Jan 23, 2024 11.56 11.94 11.42 11.72 11.72 11,753
Jan 22, 2024 11.72 11.84 11.40 11.66 11.66 19,276
Jan 19, 2024 11.80 12.16 11.50 11.60 11.60 17,567
Jan 18, 2024 11.56 11.76 11.34 11.60 11.60 16,711
Jan 17, 2024 11.60 11.78 11.14 11.56 11.56 19,107
Jan 16, 2024 11.88 11.88 11.48 11.72 11.72 9,119
Jan 15, 2024 12.10 12.10 11.50 11.70 11.70 12,634
Jan 12, 2024 11.82 12.16 11.70 12.02 12.02 15,059
Jan 11, 2024 11.84 12.20 11.54 11.76 11.76 12,167
Jan 10, 2024 11.84 11.88 11.44 11.70 11.70 10,647
Jan 9, 2024 11.84 11.90 11.56 11.80 11.80 5,961
Jan 8, 2024 11.56 11.94 11.48 11.72 11.72 16,413
Jan 5, 2024 11.56 11.74 11.26 11.72 11.72 8,656
Jan 4, 2024 11.80 11.98 11.18 11.62 11.62 31,676
Jan 3, 2024 12.00 12.00 11.30 11.68 11.68 24,571
Jan 2, 2024 11.98 12.52 11.66 12.02 12.02 23,841
Dec 29, 2023 11.90 12.10 11.60 12.10 12.10 23,047
Dec 28, 2023 12.56 12.56 11.80 12.02 12.02 19,560
Dec 27, 2023 12.30 12.64 12.30 12.40 12.40 20,258
Dec 22, 2023 11.78 12.32 11.64 12.30 12.30 21,161
Dec 21, 2023 11.72 11.78 11.50 11.72 11.72 8,763
Dec 20, 2023 10.82 11.88 10.82 11.74 11.74 23,576
Dec 19, 2023 11.00 11.00 10.78 10.94 10.94 12,526
Dec 18, 2023 10.92 10.96 10.72 10.88 10.88 4,374
Dec 15, 2023 10.84 10.98 10.64 10.80 10.80 31,038
Dec 14, 2023 10.70 11.00 10.62 10.80 10.80 14,090
Dec 13, 2023 10.64 10.76 10.54 10.60 10.60 9,634
Dec 12, 2023 10.80 10.80 10.40 10.56 10.56 15,041
Dec 11, 2023 10.92 11.00 10.44 10.72 10.72 17,586
Dec 8, 2023 10.90 11.16 10.80 10.92 10.92 11,329
Dec 7, 2023 10.80 11.06 10.62 10.80 10.80 18,700
Dec 6, 2023 10.70 10.96 10.50 10.86 10.86 10,295
Dec 5, 2023 10.74 10.78 10.52 10.70 10.70 11,765
Dec 4, 2023 11.04 11.06 10.62 10.74 10.74 14,017
Dec 1, 2023 11.50 11.50 10.88 10.98 10.98 18,109
Nov 30, 2023 11.38 11.44 11.20 11.40 11.40 6,694
Nov 29, 2023 11.10 11.52 10.84 11.30 11.30 29,843
Nov 28, 2023 11.08 11.08 10.68 10.98 10.98 5,651
Nov 27, 2023 11.00 11.06 10.86 11.00 11.00 5,476
Nov 24, 2023 11.30 11.30 10.92 11.12 11.12 4,282
Nov 23, 2023 10.92 11.30 10.90 11.20 11.20 6,910
Nov 22, 2023 11.22 11.28 10.74 10.80 10.80 12,514
Nov 21, 2023 11.40 11.40 10.94 11.06 11.06 7,066
Nov 20, 2023 11.14 11.40 11.14 11.36 11.36 3,918
Nov 17, 2023 11.30 11.38 11.04 11.28 11.28 6,851
Nov 16, 2023 11.60 11.60 11.04 11.18 11.18 10,511
Nov 15, 2023 10.80 11.34 10.80 11.34 11.34 16,358
Nov 14, 2023 10.80 11.14 10.40 10.92 10.92 -
Nov 13, 2023 10.72 10.76 10.50 10.72 10.72 6,974
Nov 10, 2023 10.96 11.10 10.42 10.64 10.64 19,416
Nov 9, 2023 10.80 11.14 10.64 11.02 11.02 11,078
Nov 8, 2023 10.80 11.00 10.62 10.80 10.80 9,168
Nov 7, 2023 10.76 10.78 10.42 10.70 10.70 17,165
Nov 6, 2023 11.02 11.02 10.58 10.72 10.72 4,468
Nov 3, 2023 10.88 11.00 10.72 10.78 10.78 13,780
Nov 2, 2023 10.42 11.00 10.32 10.84 10.84 23,495
Nov 1, 2023 10.86 10.86 9.93 10.12 10.12 41,103
Oct 31, 2023 10.82 11.08 10.62 10.76 10.76 28,224
Oct 30, 2023 10.50 10.84 10.42 10.76 10.76 33,361
Oct 27, 2023 10.82 11.20 10.38 10.52 10.52 54,713
Oct 26, 2023 11.38 11.84 10.00 11.00 11.00 84,971
Oct 25, 2023 12.08 12.24 11.68 11.84 11.84 9,792

Related Tickers