Koenig & Bauer AG (LON:0G15)
London · Delayed Price · Currency is GBP · Price in EUR 14.92
0.00 (0.00%)
Jul 20, 2022, 2:42 PM BST
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.19% | - |
| Dec 29, 2025 | 10.81 | 10.92 | 10.74 | 10.78 | 10.78 | - | 202 |
| Dec 23, 2025 | 11.11 | 10.78 | 10.78 | 10.78 | 10.78 | 0.94% | 455 |
| Dec 22, 2025 | 10.33 | 10.68 | 10.58 | 10.68 | 10.68 | 2.50% | 211 |
| Dec 19, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.33% | - |
| Dec 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.93% | - |
| Dec 17, 2025 | 10.42 | 10.42 | 10.34 | 10.36 | 10.36 | -2.08% | 457 |
| Dec 16, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% | - |
| Dec 15, 2025 | 10.60 | 10.68 | 10.50 | 10.56 | 10.56 | 1.34% | 614 |
| Dec 12, 2025 | 10.31 | 10.42 | 10.32 | 10.42 | 10.42 | 2.16% | 17 |
| Dec 11, 2025 | 10.15 | 10.20 | 10.20 | 10.20 | 10.20 | 0.44% | - |
| Dec 10, 2025 | 10.15 | 10.16 | 10.16 | 10.16 | 10.15 | 0.25% | 12,000 |
| Dec 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | - |
| Dec 8, 2025 | 10.25 | 10.12 | 10.12 | 10.12 | 10.12 | -1.36% | 2 |
| Dec 5, 2025 | 10.25 | 10.34 | 10.26 | 10.26 | 10.26 | 0.49% | 100 |
| Dec 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3.13% | - |
| Dec 3, 2025 | 9.88 | 9.90 | 9.90 | 9.90 | 9.90 | 0.71% | 758 |
| Dec 2, 2025 | 9.90 | 9.83 | 9.83 | 9.83 | 9.83 | -1.31% | 9 |
| Dec 1, 2025 | 10.14 | 10.16 | 9.96 | 9.96 | 9.96 | 0.20% | 8 |
| Nov 28, 2025 | 10.06 | 10.00 | 9.94 | 9.94 | 9.94 | -1.29% | 135 |
| Nov 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 4.35% | - |
| Nov 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Nov 25, 2025 | 9.84 | 9.70 | 9.70 | 9.70 | 9.70 | -3.39% | 80 |
| Nov 24, 2025 | 9.71 | 10.04 | 10.04 | 10.04 | 10.04 | 2.97% | - |
| Nov 21, 2025 | 9.72 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | 40 |
| Nov 20, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | 2.67% | 81 |
| Nov 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.00% | - |
| Nov 18, 2025 | 10.21 | 9.74 | 9.74 | 9.74 | 9.74 | -4.51% | 9 |
| Nov 17, 2025 | 10.13 | 10.24 | 10.02 | 10.20 | 10.20 | 0.59% | 14,074 |
| Nov 14, 2025 | 10.13 | 10.22 | 10.14 | 10.14 | 10.14 | -1.74% | 38 |
| Nov 13, 2025 | 10.25 | 10.34 | 10.32 | 10.32 | 10.32 | -0.77% | 2 |
| Nov 12, 2025 | 10.44 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 48 |
| Nov 11, 2025 | 10.37 | 10.42 | 10.30 | 10.30 | 10.30 | -2.09% | 9 |
| Nov 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -4.87% | - |
| Nov 7, 2025 | 11.38 | 11.44 | 11.06 | 11.06 | 11.06 | -4.17% | 8,425 |
| Nov 6, 2025 | 11.63 | 11.76 | 11.54 | 11.54 | 11.54 | -2.37% | 129 |
| Nov 5, 2025 | 12.51 | 12.58 | 11.82 | 11.82 | 11.82 | -5.44% | 121 |
| Nov 4, 2025 | 13.00 | 12.84 | 11.92 | 12.50 | 12.50 | -6.02% | 1,425 |
| Nov 3, 2025 | 13.29 | 13.30 | 13.30 | 13.30 | 13.30 | 0.23% | 2 |
| Oct 31, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.30% | - |
| Oct 30, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| Oct 29, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.15% | - |
| Oct 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -3.28% | - |
| Oct 27, 2025 | 13.64 | 13.70 | 13.70 | 13.70 | 13.70 | 0.96% | - |
| Oct 24, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | - |
| Oct 23, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.80% | - |
| Oct 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.60% | - |
| Oct 21, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.52% | - |
| Oct 20, 2025 | 13.45 | 13.48 | 13.46 | 13.48 | 13.48 | 0.82% | 1 |
| Oct 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.52% | - |