Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 14.87
+0.05 (0.34%)
Aug 13, 2025, 2:35 PM CET
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 13.58 | 13.96 | 13.44 | 13.90 | 13.90 | 2.51% | 25,081 |
| Jul 7, 2025 | 13.40 | 13.70 | 13.32 | 13.56 | 13.56 | 1.04% | 17,822 |
| Jul 4, 2025 | 13.52 | 13.54 | 13.30 | 13.42 | 13.42 | 0.15% | 8,806 |
| Jul 3, 2025 | 12.90 | 13.50 | 12.90 | 13.40 | 13.40 | 4.69% | 16,336 |
| Jul 2, 2025 | 13.28 | 13.28 | 12.62 | 12.80 | 12.80 | -2.88% | 32,448 |
| Jul 1, 2025 | 13.86 | 13.88 | 13.18 | 13.18 | 13.18 | -4.08% | 22,797 |
| Jun 30, 2025 | 13.88 | 13.88 | 13.66 | 13.74 | 13.74 | -0.43% | 6,752 |
| Jun 27, 2025 | 14.22 | 14.40 | 13.68 | 13.80 | 13.80 | -2.40% | 56,934 |
| Jun 26, 2025 | 13.68 | 14.30 | 13.52 | 14.14 | 14.14 | 3.97% | 26,700 |
| Jun 25, 2025 | 13.50 | 13.64 | 13.34 | 13.60 | 13.60 | 1.49% | 21,637 |
| Jun 24, 2025 | 13.32 | 13.52 | 13.04 | 13.40 | 13.40 | 2.29% | 35,599 |
| Jun 23, 2025 | 13.00 | 13.28 | 12.62 | 13.10 | 13.10 | 1.87% | 34,722 |
| Jun 20, 2025 | 12.76 | 13.00 | 12.74 | 12.86 | 12.86 | 1.26% | 17,368 |
| Jun 19, 2025 | 12.70 | 13.04 | 12.60 | 12.70 | 12.70 | -0.78% | 40,239 |
| Jun 18, 2025 | 13.02 | 13.04 | 12.70 | 12.80 | 12.80 | -1.08% | 35,880 |
| Jun 17, 2025 | 12.84 | 13.04 | 12.60 | 12.94 | 12.94 | 0.15% | 31,042 |
| Jun 16, 2025 | 13.06 | 13.18 | 12.88 | 12.92 | 12.92 | -0.31% | 24,936 |
| Jun 13, 2025 | 13.06 | 13.06 | 12.78 | 12.96 | 12.96 | -1.52% | 27,449 |
| Jun 12, 2025 | 13.42 | 13.50 | 13.02 | 13.16 | 13.16 | -2.23% | 38,175 |
| Jun 11, 2025 | 13.20 | 13.54 | 13.12 | 13.46 | 13.46 | 2.75% | 42,773 |
| Jun 10, 2025 | 13.26 | 13.56 | 12.96 | 13.10 | 13.10 | -1.36% | 97,270 |
| Jun 9, 2025 | 13.16 | 13.30 | 13.12 | 13.28 | 13.28 | 0.45% | 10,758 |
| Jun 6, 2025 | 13.10 | 13.24 | 12.94 | 13.22 | 13.22 | 1.23% | 27,053 |
| Jun 5, 2025 | 13.28 | 13.46 | 12.88 | 13.06 | 13.06 | -0.61% | 68,838 |
| Jun 4, 2025 | 13.30 | 13.38 | 12.74 | 13.14 | 13.14 | -1.05% | 73,027 |