Koenig & Bauer AG (LON:0G15)
London · Delayed Price · Currency is GBP · Price in EUR 13.57
-0.09 (-0.66%)
At close: Sep 17, 2025
Koenig & Bauer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.66% | - |
| Sep 16, 2025 | 13.21 | 13.74 | 13.08 | 13.66 | 13.66 | 3.02% | 63 |
| Sep 15, 2025 | 13.35 | 13.26 | 13.26 | 13.26 | 13.26 | -0.67% | 3 |
| Sep 12, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% | - |
| Sep 11, 2025 | 13.39 | 13.32 | 13.24 | 13.24 | 13.24 | -1.19% | 39 |
| Sep 10, 2025 | 13.51 | 13.48 | 13.06 | 13.40 | 13.40 | -1.03% | 110 |
| Sep 9, 2025 | 13.72 | 13.84 | 13.54 | 13.54 | 13.54 | -0.73% | 5 |
| Sep 8, 2025 | 13.66 | 13.74 | 13.64 | 13.64 | 13.64 | -0.73% | 77 |
| Sep 5, 2025 | 13.66 | 13.74 | 13.74 | 13.74 | 13.74 | 0.29% | 6 |
| Sep 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.00% | - |
| Sep 3, 2025 | 14.09 | 14.14 | 13.94 | 13.98 | 13.98 | -1.96% | 39 |
| Sep 2, 2025 | 14.91 | 14.68 | 14.26 | 14.26 | 14.26 | -4.17% | 290 |
| Sep 1, 2025 | 15.36 | 15.48 | 14.88 | 14.88 | 14.88 | -4.25% | 431 |
| Aug 29, 2025 | 16.06 | 15.88 | 15.54 | 15.54 | 15.54 | -3.12% | 65 |
| Aug 28, 2025 | 15.24 | 16.26 | 15.86 | 16.04 | 16.04 | 6.72% | 944 |
| Aug 27, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | - |
| Aug 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.46% | - |
| Aug 22, 2025 | 14.91 | 15.10 | 15.10 | 15.10 | 15.10 | -1.05% | 95 |
| Aug 21, 2025 | 15.17 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% | - |
| Aug 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.06% | - |
| Aug 19, 2025 | 15.34 | 15.68 | 15.68 | 15.68 | 15.68 | 1.42% | 11 |
| Aug 18, 2025 | 15.56 | 15.64 | 15.46 | 15.46 | 15.46 | -0.26% | 50 |
| Aug 15, 2025 | 15.28 | 15.92 | 15.44 | 15.50 | 15.50 | 3.26% | 315 |
| Aug 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.69% | - |
| Aug 13, 2025 | 14.83 | 14.90 | 14.76 | 14.76 | 14.76 | 1.23% | 15 |
| Aug 12, 2025 | 15.15 | 15.22 | 14.58 | 14.58 | 14.58 | -2.54% | 3 |
| Aug 11, 2025 | 14.99 | 14.96 | 14.86 | 14.96 | 14.96 | -0.66% | 15 |
| Aug 8, 2025 | 14.09 | 15.06 | 14.38 | 15.06 | 15.06 | 7.26% | 21,405 |
| Aug 7, 2025 | 14.21 | 14.04 | 14.04 | 14.04 | 14.04 | -2.08% | 22 |
| Aug 6, 2025 | 14.21 | 14.34 | 14.02 | 14.34 | 14.34 | 0.97% | 6,405 |
| Aug 5, 2025 | 14.01 | 14.20 | 14.20 | 14.20 | 14.20 | 1.28% | 18 |
| Aug 4, 2025 | 14.13 | 14.02 | 14.02 | 14.02 | 14.02 | -0.36% | 5 |
| Aug 1, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.07% | - |
| Jul 31, 2025 | 14.35 | 14.06 | 14.06 | 14.06 | 14.06 | -1.90% | 2 |
| Jul 30, 2025 | 14.48 | 14.40 | 14.33 | 14.33 | 14.33 | -1.42% | 4,292 |
| Jul 29, 2025 | 13.96 | 14.58 | 14.54 | 14.54 | 14.54 | 1.12% | 162 |
| Jul 28, 2025 | 14.23 | 14.38 | 13.98 | 14.38 | 14.38 | 1.26% | 1,731 |
| Jul 25, 2025 | 14.23 | 14.20 | 14.12 | 14.20 | 14.20 | -0.70% | 29 |
| Jul 24, 2025 | 14.13 | 14.30 | 14.00 | 14.30 | 14.30 | - | 1,000 |
| Jul 23, 2025 | 14.17 | 14.30 | 13.42 | 14.30 | 14.30 | -0.73% | 5,527 |
| Jul 22, 2025 | 14.25 | 14.41 | 14.41 | 14.41 | 14.41 | -0.24% | 5,500 |
| Jul 21, 2025 | 14.52 | 14.54 | 14.44 | 14.44 | 14.44 | -0.41% | 215 |
| Jul 18, 2025 | 14.70 | 14.50 | 14.46 | 14.50 | 14.50 | -2.55% | 4 |
| Jul 17, 2025 | 14.91 | 15.00 | 14.88 | 14.88 | 14.88 | -0.80% | 116 |
| Jul 16, 2025 | 14.64 | 15.00 | 14.94 | 15.00 | 15.00 | 1.90% | 7 |
| Jul 15, 2025 | 14.95 | 15.02 | 14.72 | 14.72 | 14.72 | -0.81% | 42 |
| Jul 14, 2025 | 14.66 | 14.86 | 14.34 | 14.84 | 14.84 | -0.40% | 523 |
| Jul 11, 2025 | 13.74 | 14.90 | 14.90 | 14.90 | 14.90 | 7.66% | 1 |
| Jul 10, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Jul 9, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |