Koenig & Bauer AG (SKB.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 01:17PM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 13.22 | 13.66 | 13.16 | 13.52 | 13.52 | 13,263 |
| 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 09, 2024 | 12.32 | 12.42 | 12.08 | 12.16 | 12.16 | 11,885 |
| Apr 08, 2024 | 11.92 | 12.44 | 11.92 | 12.32 | 12.32 | 19,867 |
| Apr 05, 2024 | 12.20 | 12.20 | 11.76 | 12.04 | 12.04 | 43,485 |
| Apr 04, 2024 | 12.14 | 12.54 | 12.14 | 12.36 | 12.36 | 11,672 |
| Apr 03, 2024 | 12.24 | 12.40 | 12.08 | 12.34 | 12.34 | 11,227 |
| Apr 02, 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 08, 2024 | 11.12 | 11.14 | 10.90 | 11.06 | 11.06 | 39,214 |
| Mar 07, 2024 | 10.78 | 11.20 | 10.66 | 11.04 | 11.04 | 12,707 |
| Mar 06, 2024 | 10.36 | 10.90 | 10.20 | 10.72 | 10.72 | 36,286 |
| Mar 05, 2024 | 10.60 | 10.66 | 10.14 | 10.44 | 10.44 | 27,083 |
| Mar 04, 2024 | 10.76 | 10.92 | 10.36 | 10.58 | 10.58 | 21,994 |
| Mar 01, 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 09, 2024 | 10.40 | 10.50 | 10.00 | 10.24 | 10.24 | 21,564 |
| Feb 08, 2024 | 10.34 | 10.64 | 10.04 | 10.40 | 10.40 | 41,105 |
| Feb 07, 2024 | 10.54 | 10.54 | 10.18 | 10.24 | 10.24 | 29,114 |
| Feb 06, 2024 | 10.68 | 10.68 | 10.32 | 10.54 | 10.54 | 22,853 |
| Feb 05, 2024 | 10.96 | 11.22 | 10.56 | 10.76 | 10.76 | 30,031 |
| Feb 02, 2024 | 11.00 | 11.16 | 10.68 | 10.86 | 10.86 | 21,368 |
| Feb 01, 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 09, 2024 | 11.84 | 11.90 | 11.56 | 11.80 | 11.80 | 5,961 |
| Jan 08, 2024 | 11.56 | 11.94 | 11.48 | 11.72 | 11.72 | 16,413 |
| Jan 05, 2024 | 11.56 | 11.74 | 11.26 | 11.72 | 11.72 | 8,656 |
| Jan 04, 2024 | 11.80 | 11.98 | 11.18 | 11.62 | 11.62 | 31,676 |
| Jan 03, 2024 | 12.00 | 12.00 | 11.30 | 11.68 | 11.68 | 24,571 |
| Jan 02, 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 08, 2023 | 10.90 | 11.16 | 10.80 | 10.92 | 10.92 | 11,329 |
| Dec 07, 2023 | 10.80 | 11.06 | 10.62 | 10.80 | 10.80 | 18,700 |
| Dec 06, 2023 | 10.70 | 10.96 | 10.50 | 10.86 | 10.86 | 10,295 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.