Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 8.93
+0.03 (0.34%)
Sep 25, 2026, 5:35 PM CET
Koenig & Bauer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.02 | 9.02 | 8.86 | 8.93 | 8.93 | 0.34% | 2,978 |
| Sep 24, 2026 | 9.00 | 9.18 | 8.90 | 8.90 | 8.90 | -1.11% | 4,808 |
| Sep 23, 2026 | 8.99 | 9.07 | 8.94 | 9.00 | 9.00 | - | 2,498 |
| Sep 22, 2026 | 8.92 | 9.00 | 8.91 | 9.00 | 9.00 | 1.12% | 3,585 |
| Sep 21, 2026 | 8.87 | 9.00 | 8.79 | 8.90 | 8.90 | -0.45% | 88,873 |
| Sep 18, 2026 | 8.90 | 8.96 | 8.88 | 8.94 | 8.94 | -0.33% | 3,398 |
| Sep 17, 2026 | 8.94 | 8.99 | 8.90 | 8.97 | 8.97 | 0.34% | 4,471 |
| Sep 16, 2026 | 8.90 | 8.99 | 8.85 | 8.94 | 8.94 | 0.45% | 27,838 |
| Sep 15, 2026 | 9.10 | 9.10 | 8.81 | 8.90 | 8.90 | 0.56% | 25,519 |
| Sep 14, 2026 | 8.58 | 9.01 | 8.58 | 8.85 | 8.85 | -1.01% | 28,654 |
| Sep 11, 2026 | 8.85 | 8.99 | 8.81 | 8.94 | 8.94 | 0.56% | 9,049 |
| Sep 10, 2026 | 8.87 | 8.92 | 8.84 | 8.89 | 8.89 | -0.22% | 4,407 |
| Sep 9, 2026 | 8.85 | 8.92 | 8.85 | 8.91 | 8.91 | 0.11% | 2,894 |
| Sep 8, 2026 | 8.87 | 8.90 | 8.67 | 8.90 | 8.90 | 0.68% | 4,064 |
| Sep 7, 2026 | 8.85 | 8.87 | 8.70 | 8.84 | 8.84 | 0.57% | 5,952 |
| Sep 4, 2026 | 8.80 | 8.83 | 8.74 | 8.79 | 8.79 | 0.46% | 4,579 |
| Sep 3, 2026 | 8.73 | 8.75 | 8.69 | 8.75 | 8.75 | 1.51% | 8,385 |
| Sep 2, 2026 | 8.94 | 8.94 | 8.56 | 8.62 | 8.62 | 1.06% | 10,342 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.53 | 8.53 | 8.53 | -5.12% | 10,948 |
| Aug 31, 2026 | 8.98 | 8.99 | 8.90 | 8.99 | 8.99 | -0.11% | 3,206 |
| Aug 28, 2026 | 8.88 | 9.00 | 8.84 | 9.00 | 9.00 | 0.11% | 2,028 |
| Aug 27, 2026 | 8.95 | 9.00 | 8.90 | 8.99 | 8.99 | -0.11% | 4,066 |
| Aug 26, 2026 | 9.00 | 9.02 | 8.95 | 9.00 | 9.00 | 0.22% | 7,096 |
| Aug 25, 2026 | 8.85 | 9.00 | 8.80 | 8.98 | 8.98 | 2.05% | 9,212 |
| Aug 24, 2026 | 9.00 | 9.00 | 8.65 | 8.80 | 8.80 | 2.33% | 6,252 |
| Aug 21, 2026 | 8.58 | 8.86 | 8.51 | 8.60 | 8.60 | -1.04% | 6,389 |
| Aug 20, 2026 | 8.93 | 8.93 | 8.68 | 8.69 | 8.69 | -3.44% | 8,531 |
| Aug 19, 2026 | 9.40 | 9.40 | 8.79 | 9.00 | 9.00 | -4.26% | 3,996 |
| Aug 18, 2026 | 9.35 | 9.40 | 8.79 | 9.40 | 9.40 | 2.73% | 1,493 |
| Aug 17, 2026 | 9.35 | 9.35 | 8.80 | 9.15 | 9.15 | 1.67% | 4,932 |
| Aug 14, 2026 | 8.98 | 9.01 | 8.78 | 9.00 | 9.00 | - | 7,955 |
| Aug 13, 2026 | 9.00 | 9.23 | 8.87 | 9.00 | 9.00 | 2.74% | 2,503 |
| Aug 12, 2026 | 8.90 | 9.05 | 8.76 | 8.76 | 8.76 | -4.78% | 6,946 |
| Aug 11, 2026 | 9.00 | 9.20 | 8.92 | 9.20 | 9.20 | 2.22% | 4,999 |
| Aug 10, 2026 | 8.99 | 9.09 | 8.90 | 9.00 | 9.00 | -0.11% | 8,435 |
| Aug 7, 2026 | 9.40 | 9.40 | 8.82 | 9.01 | 9.01 | 0.11% | 3,204 |
| Aug 6, 2026 | 8.50 | 9.38 | 8.50 | 9.00 | 9.00 | -0.99% | 28,164 |
| Aug 5, 2026 | 8.95 | 9.10 | 8.74 | 9.09 | 9.09 | -0.76% | 8,947 |
| Aug 4, 2026 | 9.02 | 9.16 | 8.86 | 9.16 | 9.16 | 2.23% | 5,140 |
| Aug 3, 2026 | 9.18 | 9.18 | 8.85 | 8.96 | 8.96 | -0.99% | 2,708 |
| Jul 31, 2026 | 8.95 | 9.20 | 8.89 | 9.05 | 9.05 | 0.67% | 15,100 |
| Jul 30, 2026 | 9.05 | 9.06 | 8.70 | 8.99 | 8.99 | -0.77% | 1,928 |
| Jul 29, 2026 | 8.81 | 9.06 | 8.81 | 9.06 | 9.06 | 1.80% | 3,494 |
| Jul 28, 2026 | 8.81 | 9.03 | 8.81 | 8.90 | 8.90 | 1.48% | 209 |
| Jul 27, 2026 | 8.82 | 8.82 | 8.77 | 8.77 | 8.77 | -0.34% | 42 |
| Jul 24, 2026 | 8.90 | 9.00 | 8.78 | 8.80 | 8.80 | 3.77% | 1,694 |
| Jul 23, 2026 | 9.00 | 9.00 | 8.48 | 8.48 | 8.48 | -5.78% | 210 |
| Jul 22, 2026 | 8.40 | 9.06 | 8.40 | 9.00 | 9.00 | 7.66% | 8,343 |
| Jul 21, 2026 | 8.74 | 8.74 | 8.36 | 8.36 | 8.36 | -2.45% | 374 |
| Jul 20, 2026 | 8.60 | 8.73 | 8.41 | 8.57 | 8.57 | -0.35% | 1,099 |