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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.36	10.94	10.94	11.42	10.9	65,146
November 06, 2025	11.76	11.38	11.38	11.98	11.2	41,196
November 05, 2025	12.58	11.6	11.6	12.6	11.28	88,638
November 04, 2025	12.98	12.5	12.5	13.02	11.68	41,665
November 03, 2025	13.3	13.04	13.04	13.3	13.04	8,641
October 31, 2025	13.4	13.3	13.3	13.4	13.16	4,171
October 30, 2025	13.28	13.28	13.28	13.44	13.14	6,746
October 29, 2025	13.4	13.26	13.26	13.42	12.98	10,242
October 28, 2025	13.5	13.28	13.28	13.5	13.08	6,112
October 27, 2025	13.7	13.46	13.46	13.7	13.1	6,990
October 24, 2025	13.66	13.72	13.72	13.8	13.38	6,802
October 23, 2025	13.52	13.54	13.54	13.7	13.26	6,328
October 22, 2025	13.6	13.4	13.4	13.6	13.26	6,446
October 21, 2025	13.6	13.48	13.48	13.74	13.34	6,789
October 20, 2025	13.48	13.48	13.48	13.6	13.24	7,394
October 17, 2025	13.32	13.3	13.3	13.48	13.04	19,298
October 16, 2025	13.64	13.42	13.42	13.64	13.16	14,518
October 15, 2025	13.64	13.52	13.52	13.84	13.26	11,540
October 14, 2025	13.7	13.5	13.5	13.8	13.24	15,550
October 13, 2025	13.56	13.74	13.74	13.76	13.52	6,259
October 10, 2025	13.86	13.44	13.44	14	13.26	41,750
October 09, 2025	14.06	13.96	13.96	14.26	13.82	28,786
October 08, 2025	14.28	13.94	13.94	14.28	13.72	14,284
October 07, 2025	14.46	14.14	14.14	14.6	14.02	12,709
October 06, 2025	14.4	14.34	14.34	14.54	14.08	12,125
October 03, 2025	14.48	14.42	14.42	14.5	14.18	5,836
October 02, 2025	14.12	14.36	14.36	14.56	14.12	8,002
October 01, 2025	13.98	14.26	14.26	14.36	13.88	6,363
September 30, 2025	14.12	13.84	13.84	14.12	13.64	15,795
September 29, 2025	14.04	14.04	14.04	14.26	13.88	8,617
September 26, 2025	14.2	13.92	13.92	14.2	13.52	19,363
September 25, 2025	14.38	14.08	14.08	14.38	13.82	12,180
September 24, 2025	14.26	14.3	14.3	14.32	14.08	4,347
September 23, 2025	14.4	14.2	14.2	14.4	14.14	4,727
September 22, 2025	14.4	14.4	14.4	14.4	14.4	8,763
September 19, 2025	14.26	14.4	14.4	14.64	14.26	10,135
September 18, 2025	13.66	14.32	14.32	14.42	13.66	20,986
September 17, 2025	13.74	13.58	13.58	13.78	13.48	11,859
September 16, 2025	13.28	13.64	13.64	13.86	13.08	29,923
September 15, 2025	13.48	13.24	13.24	13.52	13.16	9,369
September 12, 2025	13.44	13.36	13.36	13.62	13.14	17,443
September 11, 2025	13.52	13.38	13.38	13.56	13.16	13,888
September 10, 2025	13.62	13.4	13.4	13.64	13.26	10,458
September 09, 2025	13.74	13.46	13.46	13.86	13.44	19,852
September 08, 2025	13.74	13.74	13.74	13.94	13.58	15,043
September 05, 2025	13.6	13.56	13.56	13.88	13.46	14,609
September 04, 2025	13.76	13.62	13.62	13.8	13.52	10,247
September 03, 2025	14.16	13.7	13.7	14.32	13.7	21,013
September 02, 2025	14.98	14.04	14.04	14.98	14	44,084
September 01, 2025	15.4	14.9	14.9	15.58	14.86	21,448
August 29, 2025	16.04	15.42	15.42	16.16	15.4	21,695
August 28, 2025	15.32	16.14	16.14	16.46	15.32	66,431
August 27, 2025	15.14	15.22	15.22	15.26	14.86	24,548
August 26, 2025	14.94	15.06	15.06	15.1	14.7	8,959
August 25, 2025	15.02	15	15	15.16	14.9	7,550
August 22, 2025	15	15.04	15.04	15.18	14.84	7,643
August 21, 2025	15.26	14.96	14.96	15.28	14.92	10,352
August 20, 2025	15.7	15.18	15.18	15.7	15.12	10,632
August 19, 2025	15.42	15.62	15.62	15.82	15.3	12,190
August 18, 2025	15.62	15.34	15.34	15.62	15.32	19,653

Koenig & Bauer AG (SKB.DE) XETRA