Koenig & Bauer AG (SKB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 75 |
| 09 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 08 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 07 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 06 May 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 03 May 2024 | 13.18 | 13.18 | 13.14 | 13.14 | 13.14 | 75 |
| 02 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 30 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 26 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 25 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 24 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 23 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 22 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 19 Apr 2024 | 12.14 | 13.08 | 12.14 | 13.08 | 13.08 | 1,700 |
| 18 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 17 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 16 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 15 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 12 Apr 2024 | 12.36 | 12.54 | 12.36 | 12.54 | 12.54 | 50 |
| 11 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 10 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 09 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 08 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 05 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 04 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 03 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 02 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 28 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 27 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 26 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 25 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 22 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 21 Mar 2024 | 12.42 | 12.52 | 12.38 | 12.52 | 12.52 | 1,400 |
| 20 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 19 Mar 2024 | 12.02 | 12.36 | 12.02 | 12.36 | 12.36 | 100 |
| 18 Mar 2024 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 2,400 |
| 15 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 14 Mar 2024 | 11.42 | 11.78 | 11.42 | 11.78 | 11.78 | 100 |
| 13 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 12 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 11 Mar 2024 | 10.92 | 11.04 | 10.92 | 11.04 | 11.04 | 1,000 |
| 08 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 07 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 06 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 05 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 04 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 01 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 29 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 28 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 27 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 26 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 23 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 22 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 21 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 20 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 19 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 16 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 15 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 14 Feb 2024 | 10.50 | 10.50 | 10.06 | 10.06 | 10.06 | 35 |
| 13 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 12 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 09 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 08 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 07 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 06 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 05 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 02 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 01 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 31 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 30 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 29 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 26 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 25 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 24 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 23 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 19 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 18 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 17 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 16 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 15 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 12 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 11 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 10 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 09 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 08 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 05 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 04 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 03 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 02 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 29 Dec 2023 | 12.16 | 12.16 | 11.80 | 11.80 | 11.80 | - |
| 28 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 27 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 22 Dec 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 21 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 20 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 19 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 18 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 15 Dec 2023 | 10.68 | 10.96 | 10.68 | 10.96 | 10.96 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.