Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 13.60
+0.06 (0.44%)
Oct 24, 2025, 4:45 PM CET
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.66 | 13.80 | 13.38 | 13.72 | 13.72 | 1.33% | 6,802 |
| Oct 23, 2025 | 13.52 | 13.70 | 13.26 | 13.54 | 13.54 | 1.04% | 6,328 |
| Oct 22, 2025 | 13.60 | 13.60 | 13.26 | 13.40 | 13.40 | -0.59% | 6,446 |
| Oct 21, 2025 | 13.60 | 13.74 | 13.34 | 13.48 | 13.48 | - | 6,789 |
| Oct 20, 2025 | 13.48 | 13.60 | 13.24 | 13.48 | 13.48 | 1.35% | 7,394 |
| Oct 17, 2025 | 13.32 | 13.48 | 13.04 | 13.30 | 13.30 | -0.89% | 19,298 |
| Oct 16, 2025 | 13.64 | 13.64 | 13.16 | 13.42 | 13.42 | -0.74% | 14,518 |
| Oct 15, 2025 | 13.64 | 13.84 | 13.26 | 13.52 | 13.52 | 0.15% | 11,540 |
| Oct 14, 2025 | 13.70 | 13.80 | 13.24 | 13.50 | 13.50 | -1.75% | 15,550 |
| Oct 13, 2025 | 13.56 | 13.76 | 13.52 | 13.74 | 13.74 | 2.23% | 6,259 |
| Oct 10, 2025 | 13.86 | 14.00 | 13.26 | 13.44 | 13.44 | -3.72% | 41,750 |
| Oct 9, 2025 | 14.06 | 14.26 | 13.82 | 13.96 | 13.96 | 0.14% | 28,786 |
| Oct 8, 2025 | 14.28 | 14.28 | 13.72 | 13.94 | 13.94 | -1.41% | 14,284 |
| Oct 7, 2025 | 14.46 | 14.60 | 14.02 | 14.14 | 14.14 | -1.39% | 12,709 |
| Oct 6, 2025 | 14.40 | 14.54 | 14.08 | 14.34 | 14.34 | -0.55% | 12,125 |
| Oct 3, 2025 | 14.48 | 14.50 | 14.18 | 14.42 | 14.42 | 0.42% | 5,836 |
| Oct 2, 2025 | 14.12 | 14.56 | 14.12 | 14.36 | 14.36 | 0.70% | 8,002 |
| Oct 1, 2025 | 13.98 | 14.36 | 13.88 | 14.26 | 14.26 | 3.03% | 6,363 |
| Sep 30, 2025 | 14.12 | 14.12 | 13.64 | 13.84 | 13.84 | -1.42% | 15,795 |
| Sep 29, 2025 | 14.04 | 14.26 | 13.88 | 14.04 | 14.04 | 0.86% | 8,617 |
| Sep 26, 2025 | 14.20 | 14.20 | 13.52 | 13.92 | 13.92 | -1.14% | 19,363 |
| Sep 25, 2025 | 14.38 | 14.38 | 13.82 | 14.08 | 14.08 | -1.54% | 12,180 |
| Sep 24, 2025 | 14.26 | 14.32 | 14.08 | 14.30 | 14.30 | 0.70% | 4,347 |
| Sep 23, 2025 | 14.40 | 14.40 | 14.14 | 14.20 | 14.20 | -0.56% | 4,727 |
| Sep 22, 2025 | 14.48 | 14.48 | 14.16 | 14.28 | 14.28 | -0.83% | 8,763 |
| Sep 19, 2025 | 14.26 | 14.64 | 14.26 | 14.40 | 14.40 | 0.56% | 10,135 |
| Sep 18, 2025 | 13.66 | 14.42 | 13.66 | 14.32 | 14.32 | 5.45% | 21,198 |
| Sep 17, 2025 | 13.74 | 13.78 | 13.48 | 13.58 | 13.58 | -0.44% | 11,859 |
| Sep 16, 2025 | 13.28 | 13.86 | 13.08 | 13.64 | 13.64 | 3.02% | 29,923 |
| Sep 15, 2025 | 13.48 | 13.52 | 13.16 | 13.24 | 13.24 | -0.90% | 9,369 |
| Sep 12, 2025 | 13.44 | 13.62 | 13.14 | 13.36 | 13.36 | -0.15% | 17,443 |
| Sep 11, 2025 | 13.52 | 13.56 | 13.16 | 13.38 | 13.38 | -0.15% | 13,888 |
| Sep 10, 2025 | 13.62 | 13.64 | 13.26 | 13.40 | 13.40 | -0.45% | 10,458 |
| Sep 9, 2025 | 13.74 | 13.86 | 13.44 | 13.46 | 13.46 | -2.04% | 19,852 |
| Sep 8, 2025 | 13.74 | 13.94 | 13.58 | 13.74 | 13.74 | 1.33% | 15,043 |
| Sep 5, 2025 | 13.60 | 13.88 | 13.46 | 13.56 | 13.56 | -0.44% | 14,609 |
| Sep 4, 2025 | 13.76 | 13.80 | 13.52 | 13.62 | 13.62 | -0.58% | 10,247 |
| Sep 3, 2025 | 14.16 | 14.32 | 13.70 | 13.70 | 13.70 | -2.42% | 21,013 |
| Sep 2, 2025 | 14.98 | 14.98 | 14.00 | 14.04 | 14.04 | -5.77% | 44,084 |
| Sep 1, 2025 | 15.40 | 15.58 | 14.86 | 14.90 | 14.90 | -3.37% | 21,448 |
| Aug 29, 2025 | 16.04 | 16.16 | 15.40 | 15.42 | 15.42 | -4.46% | 21,695 |
| Aug 28, 2025 | 15.32 | 16.46 | 15.32 | 16.14 | 16.14 | 6.04% | 66,431 |
| Aug 27, 2025 | 15.14 | 15.26 | 14.86 | 15.22 | 15.22 | 1.06% | 24,548 |
| Aug 26, 2025 | 14.94 | 15.10 | 14.70 | 15.06 | 15.06 | 0.40% | 8,959 |
| Aug 25, 2025 | 15.02 | 15.16 | 14.90 | 15.00 | 15.00 | -0.27% | 7,550 |
| Aug 22, 2025 | 15.00 | 15.18 | 14.84 | 15.04 | 15.04 | 0.53% | 7,643 |
| Aug 21, 2025 | 15.26 | 15.28 | 14.92 | 14.96 | 14.96 | -1.45% | 10,352 |
| Aug 20, 2025 | 15.70 | 15.70 | 15.12 | 15.18 | 15.18 | -2.82% | 10,632 |
| Aug 19, 2025 | 15.42 | 15.82 | 15.30 | 15.62 | 15.62 | 1.83% | 12,190 |
| Aug 18, 2025 | 15.62 | 15.62 | 15.32 | 15.34 | 15.34 | -1.29% | 19,653 |