SKB.BE - KOENIG + BAUER AG ST O.N.

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201930.5230.7830.0030.0030.00-
Nov 20, 201931.4631.4630.5230.5230.52-
Nov 19, 201931.1031.6631.1031.4431.44-
Nov 18, 201932.0232.0231.1231.1231.12-
Nov 15, 201931.9032.3031.7231.9231.92100
Nov 14, 201932.2832.3831.9831.9831.98-
Nov 13, 201933.0633.0632.0432.3632.36-
Nov 12, 201932.6233.0832.6233.0833.08-
Nov 11, 201932.3432.3432.1832.1832.18-
Nov 08, 201931.4832.6631.4832.6632.66-
Nov 07, 201932.0632.0630.2231.5231.52-
Nov 06, 201931.5232.3231.5231.9831.98-
Nov 05, 201931.4831.5831.4831.5831.58-
Nov 04, 201930.4030.4030.4030.4030.40-
Nov 01, 201929.8030.2629.3630.2630.26-
Oct 31, 201930.4430.4429.7429.7429.74-
Oct 30, 201930.0230.5430.0230.0830.08-
Oct 29, 201930.7430.7630.6030.6030.6050
Oct 28, 201930.4230.7230.4230.6230.62-
Oct 25, 201931.1231.1230.5630.7430.74-
Oct 24, 201932.4432.4430.9631.0631.06-
Oct 23, 201932.9632.9632.2632.3832.38-
Oct 22, 201935.1035.4433.1233.1233.12-
Oct 21, 201933.2833.2833.2833.2833.28-
Oct 18, 201937.0437.0437.0437.0437.04-
Oct 17, 201937.2437.7637.2437.3237.32-
Oct 16, 201936.2237.1836.2237.1837.18-
Oct 15, 201935.8435.8435.8435.8435.84-
Oct 14, 201936.1036.1035.5635.8835.88-
Oct 11, 201934.7834.7834.7834.7834.78-
Oct 10, 201934.2034.2034.2034.2034.20-
Oct 09, 201933.6634.3233.6634.3234.32-
Oct 08, 201933.7233.7232.9433.1433.14-
Oct 07, 201933.8034.0033.2234.0034.00-
Oct 04, 201933.1433.1433.1433.1433.14-
Oct 02, 201934.3034.3033.0633.3433.34-
Oct 01, 201935.6835.6835.2635.2635.26-
Sep 30, 201935.1235.5635.1235.5035.50-
Sep 27, 201935.2835.8635.2235.3235.32-
Sep 26, 201935.4235.4235.2235.2435.24-
Sep 25, 201935.7435.7434.6234.9034.90-
Sep 24, 201935.9235.9235.6635.6635.66-
Sep 23, 201936.2236.2235.8035.8035.80-
Sep 20, 201936.5836.5836.2636.2636.26-
Sep 19, 201936.5036.7636.5036.7636.76-
Sep 18, 201935.8436.2235.8436.2236.22-
Sep 17, 201936.6036.6035.7035.8235.82-
Sep 16, 201935.8036.8435.8036.5836.58-
Sep 13, 201935.4837.0835.4836.8836.88-
Sep 12, 201936.0236.0235.9435.9435.94-
Sep 11, 201935.5035.8635.5035.8635.86-
Sep 10, 201934.2634.7634.2634.7634.76-
Sep 09, 201933.2634.3633.2634.3634.36-
Sep 06, 201932.7033.1632.7033.1633.16-
Sep 05, 201931.7832.5631.6632.3432.34-
Sep 04, 201931.0431.2231.0431.2231.22-
Sep 03, 201931.1431.1430.8230.8230.82-
Sep 02, 201931.5231.9831.0031.0031.00-
Aug 30, 201931.1431.1431.1431.1431.14-
Aug 29, 201930.1631.1230.1631.1231.12-
Aug 28, 201930.6030.6030.1430.1430.14-
Aug 27, 201930.7030.9630.7030.9630.96-
Aug 26, 201930.3030.3030.3030.3030.30-
Aug 23, 201930.9431.1830.9431.0831.08-
Aug 22, 201930.5031.6430.5030.8030.80-
Aug 21, 201929.8030.8629.8030.6230.62-
Aug 20, 201930.7830.7830.7830.7830.78-
Aug 19, 201929.2830.0229.2829.8829.88-
Aug 16, 201929.0629.0628.8628.8628.86-
Aug 15, 201928.7028.9428.4228.4228.42100
Aug 14, 201931.0031.0028.9828.9828.98-
Aug 13, 201930.1031.2229.5231.2231.22-
Aug 12, 201931.1831.1830.1230.1230.12-
Aug 09, 201932.8433.2031.0431.2031.20152
Aug 08, 201932.3232.3232.3232.3232.32-
Aug 07, 201932.3032.3031.7231.7231.72-
Aug 06, 201932.7632.7631.9231.9231.92-
Aug 05, 201934.2434.4032.4632.4632.4636
Aug 02, 201936.0036.0034.1834.1834.18-
Aug 01, 201936.5036.5036.5036.5036.50-
Jul 31, 201936.8236.8236.8236.8236.82-
Jul 30, 201936.9636.9636.5236.7036.70-
Jul 29, 201937.5238.0436.7838.0438.04-
Jul 26, 201937.9238.5437.7237.7237.72-
Jul 25, 201939.0239.0238.6238.6238.62-
Jul 24, 201935.9039.1235.7439.1239.12-
Jul 23, 201934.7435.9034.7435.9035.90-
Jul 22, 201933.2434.6833.2434.6834.68-
Jul 19, 201933.3033.9033.1433.9033.90-
Jul 18, 201935.6235.6233.3834.1834.18-
Jul 17, 201937.2437.2436.2836.2836.28-
Jul 16, 201937.3037.5837.2637.4437.44-
Jul 15, 201937.7837.7837.0837.0837.08-
Jul 12, 201937.8637.8637.5637.5637.56-
Jul 11, 201938.8638.8638.1238.4038.40-
Jul 10, 201940.0240.1239.0039.1039.10-
Jul 09, 201940.0840.1239.3239.9839.98-
Jul 08, 201940.2240.6440.2240.6240.62-
Jul 05, 201939.7040.4839.7040.4840.48-
Jul 04, 201939.0039.5639.0039.5639.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...