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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	15.2	15.54	15.54	15.96	15	39,597
August 14, 2025	15.02	15.08	15.08	15.12	14.7	17,929
August 13, 2025	14.9	14.94	14.94	15.06	14.74	14,111
August 12, 2025	15.22	14.82	14.82	15.22	14.4	40,124
August 11, 2025	15	15.12	15.12	15.36	14.84	29,135
August 08, 2025	14.14	15.06	15.06	15.1	14.14	46,950
August 07, 2025	14.28	14.06	14.06	14.36	13.94	50,096
August 06, 2025	14.3	14.16	14.16	14.62	13.64	44,251
August 05, 2025	14.08	14.24	14.24	14.3	14.06	28,427
August 04, 2025	14.22	14	14	14.42	13.82	23,650
August 01, 2025	14.3	14.14	14.14	14.3	13.86	14,489
July 31, 2025	14.48	14.18	14.18	14.5	14.02	18,026
July 30, 2025	14.58	14.36	14.36	14.58	14.22	17,359
July 29, 2025	14.06	14.46	14.46	15.1	14.02	74,732
July 28, 2025	14.3	13.96	13.96	14.56	13.92	22,079
July 25, 2025	14.28	14.2	14.2	14.28	13.96	14,664
July 24, 2025	14.12	14.22	14.22	14.26	14.04	15,084
July 23, 2025	14.24	14.14	14.14	14.48	14.02	17,660
July 22, 2025	14.3	14.12	14.12	14.3	14	11,932
July 21, 2025	14.58	14.24	14.24	14.58	14.18	16,666
July 18, 2025	14.76	14.46	14.46	14.76	14.22	17,168
July 17, 2025	15	14.62	14.62	15.26	14.56	17,938
July 16, 2025	14.68	14.86	14.86	15.1	14.42	14,567
July 15, 2025	15.02	14.58	14.58	15.06	14.56	27,856
July 14, 2025	14.58	14.88	14.88	15.02	14.24	50,887
July 11, 2025	13.76	14.8	14.8	15.06	13.56	96,822
July 10, 2025	13.96	13.84	13.84	14.2	13.76	27,054
July 09, 2025	13.86	13.94	13.94	14.12	13.76	24,807
July 08, 2025	13.58	13.9	13.9	13.96	13.44	25,081

Koenig & Bauer AG (SKB.DE) XETRA