Koenig & Bauer AG (ETR:SKB)
Germany · Delayed Price · Currency is EUR 9.16
-0.04 (-0.43%)
May 28, 2026, 5:35 PM CET
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.12 | 9.12 | 8.89 | 9.04 | - | -1.74% | 5,613 |
| May 27, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -0.86% | 7,685 |
| May 26, 2026 | 9.37 | 9.44 | 9.26 | 9.28 | 9.28 | -0.11% | 3,700 |
| May 25, 2026 | 9.30 | 9.50 | 9.17 | 9.29 | 9.29 | 1.09% | 6,451 |
| May 22, 2026 | 8.98 | 9.23 | 8.92 | 9.19 | 9.19 | 3.61% | 9,968 |
| May 21, 2026 | 8.86 | 9.02 | 8.71 | 8.87 | 8.87 | 0.11% | 15,674 |
| May 20, 2026 | 8.75 | 9.02 | 8.75 | 8.86 | 8.86 | -1.01% | 8,484 |
| May 19, 2026 | 9.50 | 9.50 | 8.83 | 8.95 | 8.95 | -3.87% | 39,948 |
| May 18, 2026 | 9.59 | 9.59 | 9.07 | 9.31 | 9.31 | -3.62% | 13,498 |
| May 15, 2026 | 9.60 | 9.81 | 9.40 | 9.66 | 9.66 | 2.66% | 10,023 |
| May 14, 2026 | 9.60 | 9.69 | 9.41 | 9.41 | 9.41 | -0.74% | 4,243 |
| May 13, 2026 | 9.50 | 9.60 | 9.38 | 9.48 | 9.48 | 0.11% | 3,345 |
| May 12, 2026 | 9.00 | 9.58 | 8.97 | 9.47 | 9.47 | 3.95% | 18,763 |
| May 11, 2026 | 9.19 | 9.33 | 8.75 | 9.11 | 9.11 | -0.11% | 12,298 |
| May 8, 2026 | 9.71 | 9.71 | 9.12 | 9.12 | 9.12 | -8.25% | 6,659 |
| May 7, 2026 | 9.58 | 9.94 | 9.58 | 9.94 | 9.94 | 2.26% | 8,670 |
| May 6, 2026 | 9.15 | 9.72 | 9.15 | 9.72 | 9.72 | 2.32% | 16,866 |
| May 5, 2026 | 9.49 | 9.50 | 9.15 | 9.50 | 9.50 | 2.15% | 6,051 |
| May 4, 2026 | 9.49 | 9.49 | 9.21 | 9.30 | 9.30 | -0.21% | 2,315 |
| Apr 30, 2026 | 9.26 | 9.32 | 9.13 | 9.32 | 9.32 | 1.97% | 7,829 |
| Apr 29, 2026 | 9.32 | 9.34 | 9.10 | 9.14 | 9.14 | -0.54% | 1,982 |
| Apr 28, 2026 | 9.65 | 9.65 | 9.19 | 9.19 | 9.19 | -3.97% | 3,247 |
| Apr 27, 2026 | 9.48 | 9.63 | 9.47 | 9.57 | 9.57 | 2.35% | 8,879 |
| Apr 24, 2026 | 8.63 | 9.64 | 8.63 | 9.35 | 9.35 | 1.63% | 19,234 |
| Apr 23, 2026 | 10.02 | 10.02 | 9.20 | 9.20 | 9.20 | -6.31% | 2,483 |
| Apr 22, 2026 | 9.69 | 10.00 | 9.69 | 9.82 | 9.82 | 0.10% | 17,290 |
| Apr 21, 2026 | 10.04 | 10.04 | 9.71 | 9.81 | 9.81 | -1.60% | 15,086 |
| Apr 20, 2026 | 9.89 | 10.00 | 9.81 | 9.97 | 9.97 | 0.91% | 6,412 |
| Apr 17, 2026 | 9.91 | 10.10 | 9.72 | 9.88 | 9.88 | 1.13% | 19,939 |
| Apr 16, 2026 | 9.00 | 10.00 | 8.95 | 9.77 | 9.77 | 9.78% | 36,628 |
| Apr 15, 2026 | 8.80 | 8.92 | 8.62 | 8.90 | 8.90 | 0.68% | 16,666 |
| Apr 14, 2026 | 8.62 | 8.94 | 8.62 | 8.84 | 8.84 | 3.03% | 5,618 |
| Apr 13, 2026 | 8.88 | 8.88 | 8.44 | 8.58 | 8.58 | -5.30% | 14,442 |
| Apr 10, 2026 | 8.94 | 9.20 | 8.66 | 9.06 | 9.06 | 3.54% | 13,351 |
| Apr 9, 2026 | 8.50 | 8.75 | 8.36 | 8.75 | 8.75 | -0.34% | 4,893 |
| Apr 8, 2026 | 8.55 | 8.87 | 8.50 | 8.78 | 8.78 | 5.91% | 9,517 |
| Apr 7, 2026 | 8.50 | 8.59 | 8.22 | 8.29 | 8.29 | -1.78% | 6,688 |
| Apr 2, 2026 | 8.23 | 8.50 | 8.23 | 8.44 | 8.44 | 0.12% | 12,395 |
| Apr 1, 2026 | 8.13 | 8.53 | 8.09 | 8.43 | 8.43 | 4.72% | 13,420 |
| Mar 31, 2026 | 7.95 | 8.13 | 7.95 | 8.05 | 8.05 | 0.63% | 6,868 |
| Mar 30, 2026 | 8.15 | 8.15 | 7.75 | 8.00 | 8.00 | -1.48% | 22,976 |
| Mar 27, 2026 | 8.46 | 8.46 | 8.12 | 8.12 | 8.12 | -5.80% | 25,267 |
| Mar 26, 2026 | 8.72 | 8.72 | 8.29 | 8.62 | 8.62 | -2.71% | 12,990 |
| Mar 25, 2026 | 8.42 | 8.86 | 8.42 | 8.86 | 8.86 | 5.60% | 13,861 |
| Mar 24, 2026 | 8.46 | 8.60 | 8.30 | 8.39 | 8.39 | 0.24% | 22,386 |
| Mar 23, 2026 | 8.51 | 8.78 | 8.14 | 8.37 | 8.37 | -4.23% | 68,445 |
| Mar 20, 2026 | 8.74 | 9.00 | 8.68 | 8.74 | 8.74 | 0.34% | 19,849 |
| Mar 19, 2026 | 8.95 | 8.95 | 8.41 | 8.71 | 8.71 | -2.57% | 30,111 |
| Mar 18, 2026 | 9.16 | 9.16 | 8.89 | 8.94 | 8.94 | -2.51% | 4,956 |
| Mar 17, 2026 | 9.01 | 9.17 | 8.80 | 9.17 | 9.17 | 4.80% | 7,221 |