Koenig & Bauer AG - SKB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.21	9.14	9.14	9.29	9.13	3,456
February 19, 2026	9.46	9.25	9.25	9.46	9.21	2,091
February 18, 2026	9.2	9.6	9.6	9.6	9.2	21,243
February 17, 2026	9.39	9.28	9.28	9.39	9.15	7,238
February 16, 2026	9.69	9.46	9.46	9.7	9.35	19,534
February 13, 2026	9.75	9.6	9.6	9.75	9.5	7,696
February 12, 2026	9.6	9.5	9.5	9.6	9.42	15,671
February 11, 2026	9.55	9.68	9.68	9.75	9.55	9,330
February 10, 2026	9.52	9.69	9.69	9.8	9.5	15,096
February 09, 2026	9.49	9.51	9.51	9.56	9.28	22,275
February 06, 2026	9.56	9.36	9.36	9.61	9.2	22,366
February 05, 2026	9.69	9.49	9.49	9.69	9.38	18,788
February 04, 2026	9.59	9.69	9.69	9.7	9.48	19,797
February 03, 2026	9.21	9.6	9.6	9.64	9.21	39,626
February 02, 2026	9.22	9.27	9.27	9.5	9.2	17,124
January 30, 2026	9.4	9.3	9.3	9.42	9.21	17,196
January 29, 2026	9.72	9.31	9.31	9.9	9.31	19,596
January 28, 2026	10.44	9.85	9.85	10.44	9.7	17,234
January 27, 2026	9.86	9.85	9.85	9.86	9.58	9,192
January 26, 2026	9.69	9.86	9.86	9.92	9.64	16,816
January 23, 2026	9.89	9.9	9.9	9.95	9.45	28,060
January 22, 2026	9.6	9.58	9.58	9.96	9.39	33,455
January 21, 2026	9.47	9.55	9.55	9.55	8.98	14,818
January 20, 2026	9.88	9.35	9.35	9.88	9.06	36,324
January 19, 2026	10.18	9.8	9.8	10.18	9.79	44,806
January 16, 2026	10.5	10.18	10.18	10.5	10.14	9,830
January 15, 2026	10.88	10.52	10.52	10.88	10.2	12,789
January 14, 2026	10.7	10.64	10.64	10.7	10.36	18,356
January 13, 2026	10.7	10.62	10.62	10.7	10.6	4,463
January 12, 2026	10.76	10.68	10.68	10.76	10.62	6,968
January 09, 2026	10.66	10.7	10.7	10.88	10.52	14,155
January 08, 2026	11.26	10.68	10.68	11.26	10.42	12,018
January 07, 2026	10.72	10.84	10.84	10.84	10.72	12,338
January 06, 2026	10.7	10.78	10.78	10.88	10.68	20,863
January 05, 2026	10.7	10.54	10.54	10.8	10.46	22,000
January 02, 2026	10.96	10.8	10.8	10.98	10.8	3,030
December 30, 2025	10.96	10.7	10.7	10.96	10.62	7,854
December 29, 2025	10.72	10.7	10.7	10.9	10.54	9,844
December 23, 2025	11	10.7	10.7	11.02	10.5	7,852
December 22, 2025	10.4	10.7	10.7	10.8	10.4	7,934
December 19, 2025	10.42	10.54	10.54	10.54	10.34	13,261
December 18, 2025	10.52	10.6	10.6	10.62	10.44	6,699
December 17, 2025	10.42	10.38	10.38	10.5	10.26	17,578
December 16, 2025	10.44	10.42	10.42	10.62	10.42	7,645
December 15, 2025	10.66	10.64	10.64	10.68	10.4	17,571
December 12, 2025	10.2	10.64	10.64	10.66	10.2	19,642
December 11, 2025	10.1	10.32	10.32	10.32	10.1	7,055
December 10, 2025	10.1	10.2	10.2	10.2	10.06	8,687
December 09, 2025	9.96	10.2	10.2	10.2	9.96	9,662
December 08, 2025	10.4	9.95	9.95	10.4	9.95	7,500
December 05, 2025	10.34	10.2	10.2	10.34	10.2	10,753
December 04, 2025	10	10.24	10.24	10.44	10	34,304
December 03, 2025	9.85	10.02	10.02	10.02	9.84	15,174
December 02, 2025	10	9.85	9.85	10	9.83	6,071
December 01, 2025	10.12	9.91	9.91	10.2	9.8	19,807
November 28, 2025	10.1	10.06	10.06	10.1	9.9	9,047
November 27, 2025	9.74	10.04	10.04	10.08	9.73	24,266
November 26, 2025	9.8	9.69	9.69	9.85	9.5	22,196
November 25, 2025	9.75	9.72	9.72	9.75	9.58	15,091
November 24, 2025	9.75	9.83	9.83	10.08	9.73	26,460

Koenig & Bauer AG (SKB.DE) XETRA