Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 13.66
+0.02 (0.15%)
Sep 17, 2025, 11:33 AM CET
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 15.20 | 15.96 | 15.00 | 15.54 | 15.54 | 3.05% | 39,597 |
| Aug 14, 2025 | 15.02 | 15.12 | 14.70 | 15.08 | 15.08 | 0.94% | 17,929 |
| Aug 13, 2025 | 14.90 | 15.06 | 14.74 | 14.94 | 14.94 | 0.81% | 14,111 |
| Aug 12, 2025 | 15.22 | 15.22 | 14.40 | 14.82 | 14.82 | -1.98% | 40,124 |
| Aug 11, 2025 | 15.00 | 15.36 | 14.84 | 15.12 | 15.12 | 0.40% | 29,135 |
| Aug 8, 2025 | 14.14 | 15.10 | 14.14 | 15.06 | 15.06 | 7.11% | 46,950 |
| Aug 7, 2025 | 14.28 | 14.36 | 13.94 | 14.06 | 14.06 | -0.71% | 50,096 |
| Aug 6, 2025 | 14.30 | 14.62 | 13.64 | 14.16 | 14.16 | -0.56% | 44,251 |
| Aug 5, 2025 | 14.08 | 14.30 | 14.06 | 14.24 | 14.24 | 1.71% | 28,427 |
| Aug 4, 2025 | 14.22 | 14.42 | 13.82 | 14.00 | 14.00 | -0.99% | 23,650 |
| Aug 1, 2025 | 14.30 | 14.30 | 13.86 | 14.14 | 14.14 | -0.28% | 14,489 |
| Jul 31, 2025 | 14.48 | 14.50 | 14.02 | 14.18 | 14.18 | -1.25% | 18,026 |
| Jul 30, 2025 | 14.58 | 14.58 | 14.22 | 14.36 | 14.36 | -0.69% | 17,359 |
| Jul 29, 2025 | 14.06 | 15.10 | 14.02 | 14.46 | 14.46 | 3.58% | 74,732 |
| Jul 28, 2025 | 14.30 | 14.56 | 13.92 | 13.96 | 13.96 | -1.69% | 22,079 |
| Jul 25, 2025 | 14.28 | 14.28 | 13.96 | 14.20 | 14.20 | -0.14% | 14,664 |
| Jul 24, 2025 | 14.12 | 14.26 | 14.04 | 14.22 | 14.22 | 0.57% | 15,084 |
| Jul 23, 2025 | 14.24 | 14.48 | 14.02 | 14.14 | 14.14 | 0.14% | 17,660 |
| Jul 22, 2025 | 14.30 | 14.30 | 14.00 | 14.12 | 14.12 | -0.84% | 11,932 |
| Jul 21, 2025 | 14.58 | 14.58 | 14.18 | 14.24 | 14.24 | -1.52% | 16,666 |
| Jul 18, 2025 | 14.76 | 14.76 | 14.22 | 14.46 | 14.46 | -1.09% | 17,168 |
| Jul 17, 2025 | 15.00 | 15.26 | 14.56 | 14.62 | 14.62 | -1.62% | 17,938 |
| Jul 16, 2025 | 14.68 | 15.10 | 14.42 | 14.86 | 14.86 | 1.92% | 14,567 |
| Jul 15, 2025 | 15.02 | 15.06 | 14.56 | 14.58 | 14.58 | -2.02% | 27,856 |
| Jul 14, 2025 | 14.58 | 15.02 | 14.24 | 14.88 | 14.88 | 0.54% | 50,887 |
| Jul 11, 2025 | 13.76 | 15.06 | 13.56 | 14.80 | 14.80 | 6.94% | 96,822 |
| Jul 10, 2025 | 13.96 | 14.20 | 13.76 | 13.84 | 13.84 | -0.72% | 27,054 |
| Jul 9, 2025 | 13.86 | 14.12 | 13.76 | 13.94 | 13.94 | 0.29% | 24,807 |