Koenig & Bauer AG SKB
XETR · Germany · Producer Manufacturing
€8.80-0.13 (-1.46%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8.93 | +0.34% | €8.60 | €8.98 | €8.60 | 7.23K |
| 2026-09-29 | €8.90 | 0.00% | €8.91 | €9.19 | €8.90 | 1.89K |
| 2026-09-28 | €8.90 | -0.34% | €8.95 | €9.00 | €8.89 | 3.19K |
| 2026-09-25 | €8.93 | +0.34% | €9.02 | €9.02 | €8.86 | 2.98K |
| 2026-09-24 | €8.90 | -1.11% | €9.00 | €9.18 | €8.90 | 4.81K |
| 2026-09-23 | €9.00 | 0.00% | €8.99 | €9.07 | €8.94 | 2.50K |
| 2026-09-22 | €9.00 | +1.12% | €8.92 | €9.00 | €8.91 | 3.59K |
| 2026-09-21 | €8.90 | -0.45% | €8.87 | €9.00 | €8.79 | 88.97K |
| 2026-09-18 | €8.94 | -0.33% | €8.90 | €8.96 | €8.88 | 3.40K |
| 2026-09-17 | €8.97 | +0.34% | €8.94 | €8.99 | €8.90 | 4.47K |
| 2026-09-16 | €8.94 | +0.45% | €8.90 | €8.99 | €8.85 | 27.84K |
| 2026-09-15 | €8.90 | +0.56% | €9.10 | €9.10 | €8.81 | 25.52K |
| 2026-09-14 | €8.85 | -1.01% | €8.58 | €9.01 | €8.58 | 28.65K |
| 2026-09-11 | €8.94 | +0.56% | €8.85 | €8.99 | €8.81 | 9.05K |
| 2026-09-10 | €8.89 | -0.22% | €8.87 | €8.92 | €8.84 | 4.41K |
| 2026-09-09 | €8.91 | +0.11% | €8.85 | €8.92 | €8.85 | 2.89K |
| 2026-09-08 | €8.90 | +0.68% | €8.87 | €8.90 | €8.67 | 4.06K |
| 2026-09-07 | €8.84 | +0.57% | €8.85 | €8.87 | €8.70 | 5.95K |
| 2026-09-04 | €8.79 | +0.46% | €8.80 | €8.83 | €8.74 | 4.58K |
| 2026-09-03 | €8.75 | +1.51% | €8.73 | €8.75 | €8.69 | 8.39K |
| 2026-09-02 | €8.62 | +1.06% | €8.94 | €8.94 | €8.56 | 10.34K |
| 2026-09-01 | €8.53 | -5.12% | €9.00 | €9.00 | €8.53 | 10.95K |
| 2026-08-31 | €8.99 | -0.11% | €8.98 | €8.99 | €8.90 | 3.21K |
| 2026-08-28 | €9.00 | +0.11% | €8.88 | €9.00 | €8.84 | 2.03K |
| 2026-08-27 | €8.99 | -0.11% | €8.95 | €9.00 | €8.90 | 4.07K |
| 2026-08-26 | €9.00 | +0.22% | €9.00 | €9.02 | €8.95 | 7.10K |
| 2026-08-25 | €8.98 | +2.05% | €8.85 | €9.00 | €8.80 | 9.21K |
| 2026-08-24 | €8.80 | +2.33% | €9.00 | €9.00 | €8.65 | 6.25K |
| 2026-08-21 | €8.60 | -1.04% | €8.58 | €8.86 | €8.51 | 6.89K |
| 2026-08-20 | €8.69 | -3.44% | €8.93 | €8.93 | €8.68 | 8.53K |
| 2026-08-19 | €9.00 | -4.26% | €9.40 | €9.40 | €8.79 | 4.00K |
| 2026-08-18 | €9.40 | +2.73% | €9.35 | €9.40 | €8.79 | 1.49K |
| 2026-08-17 | €9.15 | +1.67% | €9.35 | €9.35 | €8.80 | 4.93K |
| 2026-08-14 | €9.00 | 0.00% | €8.98 | €9.01 | €8.78 | 7.96K |
| 2026-08-13 | €9.00 | +2.74% | €9.00 | €9.23 | €8.87 | 2.50K |
| 2026-08-12 | €8.76 | -4.78% | €8.90 | €9.05 | €8.76 | 6.95K |
| 2026-08-11 | €9.20 | +2.22% | €9.00 | €9.20 | €8.92 | 5.00K |
| 2026-08-10 | €9.00 | -0.11% | €8.99 | €9.09 | €8.90 | 8.44K |
| 2026-08-07 | €9.01 | +0.11% | €9.40 | €9.40 | €8.82 | 3.20K |
| 2026-08-06 | €9.00 | -0.99% | €8.50 | €9.38 | €8.50 | 28.16K |
| 2026-08-05 | €9.09 | -0.76% | €8.95 | €9.10 | €8.74 | 8.95K |
| 2026-08-04 | €9.16 | +2.23% | €9.02 | €9.16 | €8.86 | 5.14K |
| 2026-08-03 | €8.96 | -0.99% | €9.18 | €9.18 | €8.85 | 2.71K |
| 2026-07-31 | €9.05 | +0.67% | €8.95 | €9.20 | €8.89 | 15.10K |
| 2026-07-30 | €8.99 | -0.77% | €9.05 | €9.06 | €8.70 | 1.93K |
| 2026-07-29 | €9.06 | +1.80% | €8.81 | €9.06 | €8.81 | 3.49K |
| 2026-07-28 | €8.90 | +1.48% | €8.81 | €9.03 | €8.81 | 1.21K |
| 2026-07-27 | €8.77 | -0.34% | €8.82 | €8.82 | €8.77 | 42 |
| 2026-07-24 | €8.80 | +3.77% | €8.90 | €9.00 | €8.78 | 1.69K |
| 2026-07-23 | €8.48 | -5.78% | €9.00 | €9.00 | €8.48 | 210 |
| 2026-07-22 | €9.00 | +7.66% | €8.40 | €9.06 | €8.40 | 8.34K |
| 2026-07-21 | €8.36 | -2.45% | €8.74 | €8.74 | €8.36 | 374 |
| 2026-07-20 | €8.57 | -0.35% | €8.60 | €8.73 | €8.41 | 1.10K |
| 2026-07-17 | €8.60 | -4.44% | €8.90 | €8.90 | €8.60 | 4.76K |
| 2026-07-16 | €9.00 | +8.43% | €8.42 | €9.10 | €8.42 | 6.28K |
| 2026-07-15 | €8.30 | -0.12% | €8.60 | €8.80 | €8.30 | 5.29K |
| 2026-07-14 | €8.31 | -4.37% | €8.69 | €8.69 | €8.31 | 2.37K |
| 2026-07-13 | €8.69 | -2.47% | €8.80 | €8.80 | €8.69 | 1.52K |
| 2026-07-10 | €8.91 | +4.82% | €8.52 | €8.96 | €8.52 | 3.21K |
| 2026-07-09 | €8.50 | 0.00% | €8.70 | €8.70 | €8.50 | 5.43K |
| 2026-07-08 | €8.50 | -1.16% | €8.60 | €8.70 | €8.50 | 3.65K |
| 2026-07-07 | €8.60 | -1.38% | €8.70 | €8.76 | €8.60 | 1.24K |
| 2026-07-06 | €8.72 | -1.91% | €8.85 | €9.04 | €8.70 | 1.23K |
| 2026-07-03 | €8.89 | +2.18% | €8.85 | €9.10 | €8.85 | 2.68K |
| 2026-07-02 | €8.70 | -2.79% | €8.64 | €8.92 | €8.56 | 6.58K |
| 2026-07-01 | €8.95 | -1.10% | €9.40 | €9.40 | €8.94 | 1.40K |
| 2026-06-30 | €9.05 | +9.30% | €8.52 | €9.23 | €8.29 | 21.91K |
| 2026-06-29 | €8.28 | -1.43% | €8.35 | €8.53 | €8.28 | 3.46K |
| 2026-06-26 | €8.40 | -1.18% | €8.55 | €8.55 | €8.33 | 7.41K |
| 2026-06-25 | €8.50 | -1.16% | €8.87 | €8.88 | €8.50 | 8.90K |
| 2026-06-24 | €8.60 | +0.23% | €8.51 | €8.62 | €8.51 | 10.02K |
| 2026-06-23 | €8.58 | -2.72% | €8.66 | €8.66 | €8.52 | 1.21K |
| 2026-06-22 | €8.82 | +1.73% | €8.63 | €8.82 | €8.56 | 10.14K |
| 2026-06-19 | €8.67 | +1.29% | €8.51 | €8.70 | €8.50 | 10.94K |
| 2026-06-18 | €8.56 | -1.50% | €8.64 | €8.65 | €8.56 | 1.18K |
| 2026-06-17 | €8.69 | +4.70% | €8.40 | €8.76 | €8.31 | 17.48K |
| 2026-06-16 | €8.30 | -2.24% | €8.50 | €8.58 | €8.30 | 2.69K |
| 2026-06-15 | €8.49 | -0.35% | €8.30 | €8.68 | €8.29 | 43.08K |
| 2026-06-12 | €8.52 | -2.63% | €8.81 | €9.00 | €8.50 | 5.32K |
| 2026-06-11 | €8.75 | -1.13% | €8.85 | €8.92 | €8.75 | 8.15K |
| 2026-06-10 | €8.85 | -3.91% | €9.16 | €9.16 | €8.85 | 6.76K |
| 2026-06-09 | €9.21 | -0.75% | €8.85 | €9.21 | €8.85 | 1.44K |
| 2026-06-08 | €9.28 | +2.32% | €8.90 | €9.28 | €8.90 | 7.66K |
| 2026-06-05 | €9.07 | +2.14% | €8.88 | €9.07 | €8.85 | 6.09K |
| 2026-06-04 | €8.88 | -1.99% | €9.09 | €9.09 | €8.75 | 8.91K |
| 2026-06-03 | €9.06 | +1.68% | €8.80 | €9.38 | €8.80 | 5.64K |
| 2026-06-02 | €8.91 | -1.44% | €9.13 | €9.13 | €8.85 | 7.75K |
| 2026-06-01 | €9.04 | +2.84% | €9.49 | €9.49 | €9.01 | 13.74K |
| 2026-05-29 | €8.79 | -4.04% | €9.25 | €9.25 | €8.79 | 6.07K |
| 2026-05-28 | €9.16 | -0.43% | €9.12 | €9.23 | €8.89 | 9.22K |