SKB.DE - Koenig & Bauer AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201942.7043.5241.9643.1643.1668,465
Apr 17, 201943.0043.1842.7843.0643.0652,978
Apr 16, 201942.6643.7442.3443.0043.0038,639
Apr 15, 201942.5843.1242.1242.5642.5635,737
Apr 12, 201941.4043.4640.9442.2042.2064,499
Apr 11, 201940.1841.6240.1841.2441.2445,596
Apr 10, 201940.9840.9839.8440.5240.5244,320
Apr 09, 201939.1241.5238.5240.9040.90126,724
Apr 08, 201940.4840.4839.1839.2839.2852,638
Apr 05, 201939.9040.6639.9040.6240.6281,444
Apr 04, 201939.5639.8039.1039.7039.7060,592
Apr 03, 201938.3840.2838.3439.6039.60124,946
Apr 02, 201937.9038.3637.6037.9237.9240,539
Apr 01, 201937.8038.4237.1837.6837.6873,051
Mar 29, 201936.4837.8836.2837.3437.34116,701
Mar 28, 201936.2836.2835.3436.0836.08100,324
Mar 27, 201936.7436.9035.5436.0436.04117,646
Mar 26, 201937.0237.0235.9436.3036.30170,212
Mar 25, 201939.0839.1836.8037.1837.18132,937
Mar 22, 201941.0641.2039.2039.3639.36178,328
Mar 21, 201943.5244.2640.1040.7640.76240,223
Mar 20, 201946.8046.8045.3245.7045.7068,312
Mar 19, 201947.7247.7446.0646.4646.4685,367
Mar 18, 201945.3448.0444.9247.5447.54109,476
Mar 15, 201941.9245.1041.7244.8644.8675,877
Mar 14, 201941.5242.1241.2642.0042.0052,848
Mar 13, 201940.1041.4040.1041.4041.4023,660
Mar 12, 201941.0241.1240.1440.6040.6026,559
Mar 11, 201940.9840.9839.2440.7240.7245,334
Mar 08, 201940.8240.8239.6040.5040.5053,063
Mar 07, 201941.4241.4240.2440.6640.6649,117
Mar 06, 201940.8241.7640.5241.4841.4850,680
Mar 05, 201942.4442.4440.8641.2441.2432,826
Mar 04, 201942.6442.6841.6842.0642.0625,908
Mar 01, 201940.6042.4240.6042.1242.1252,908
Feb 28, 201940.0840.7639.9040.6640.6634,707
Feb 27, 201941.5241.5239.6840.4440.4451,948
Feb 26, 201941.6641.6641.1641.3641.3614,398
Feb 25, 201942.0242.6841.8241.9441.9431,227
Feb 22, 201941.7041.9841.0841.9241.9220,489
Feb 21, 201942.8842.8841.2241.8041.8038,610
Feb 20, 201941.3842.7041.3242.5842.5852,339
Feb 19, 201940.3041.2639.9641.1241.1228,995
Feb 18, 201940.1241.3840.1240.4040.4040,529
Feb 15, 201940.1640.3839.7640.1240.1231,387
Feb 14, 201940.5240.7839.9040.1040.1018,119
Feb 13, 201940.2040.9839.9440.0040.0023,726
Feb 12, 201940.0640.7240.0640.1040.1026,648
Feb 11, 201940.2440.2439.5039.9839.9818,720
Feb 08, 201939.8640.6639.2239.7039.7052,927
Feb 07, 201942.1642.1639.1039.5039.5069,504
Feb 06, 201941.2842.1241.1041.9041.9037,416
Feb 05, 201941.3841.5040.6441.5041.5028,011
Feb 04, 201940.2841.6240.1441.4041.4042,437
Feb 01, 201942.0042.3040.4040.6440.6442,797
Jan 31, 201942.2642.4241.0841.4041.4028,800
Jan 30, 201942.3642.6441.3041.6441.6437,564
Jan 29, 201942.0642.3241.4442.0042.0045,045
Jan 28, 201944.2044.2041.4441.8241.8262,410
Jan 25, 201943.5244.4443.0443.9443.9473,762
Jan 24, 201942.1443.3441.3443.1443.1459,331
Jan 23, 201939.9642.1039.0041.6841.6863,435
Jan 22, 201941.9642.0839.1239.7039.7050,016
Jan 21, 201941.6042.0040.9241.8441.8425,813
Jan 18, 201941.2641.3440.7441.2641.2631,963
Jan 17, 201940.4040.7639.8040.6840.6838,671
Jan 16, 201940.0040.1038.9439.8639.8628,792
Jan 15, 201938.7039.7838.7039.5039.5026,491
Jan 14, 201939.1039.1038.1838.9038.9024,393
Jan 11, 201939.4239.4438.4639.0239.0221,274
Jan 10, 201939.3839.3838.1839.1639.1629,617
Jan 09, 201939.1840.4038.8639.4039.4034,157
Jan 08, 201938.8839.4038.2638.8438.8425,817
Jan 07, 201938.2238.7437.7838.6038.6029,889
Jan 04, 201936.6838.3036.6838.1038.1028,842
Jan 03, 201938.6238.6236.5236.5636.5616,940
Jan 02, 201937.0038.5435.6838.2838.2849,886
Dec 28, 201836.0436.5836.0036.5036.5028,666
Dec 27, 201837.2638.0235.6835.8835.8854,749
Dec 21, 201836.6637.7036.6637.1237.1288,396
Dec 20, 201836.5237.0036.4637.0037.0039,540
Dec 19, 201836.7237.6636.6037.6037.6030,855
Dec 18, 201837.1837.7036.5236.9236.9237,594
Dec 17, 201837.3437.7636.5036.9836.9838,987
Dec 14, 201839.2239.2237.0437.6437.6438,574
Dec 13, 201838.5239.6437.8239.4439.4462,110
Dec 12, 201837.4038.2036.3038.2038.2050,348
Dec 11, 201837.0838.0036.6237.3837.3848,322
Dec 10, 201838.2038.2236.2636.3436.3444,591
Dec 07, 201838.7639.2638.0238.1238.1235,401
Dec 06, 201840.0640.3038.2238.6238.6286,443
Dec 05, 201840.1441.0039.2840.7040.7044,391
Dec 04, 201841.7041.7039.0640.0240.02140,586
Dec 03, 201842.6642.6641.8842.1242.1247,262
Nov 30, 201841.6441.6440.0640.8040.8091,341
Nov 29, 201843.1243.5641.6642.0042.0062,120
Nov 28, 201843.7644.0442.8243.1643.1637,750
Nov 27, 201845.0245.3042.9043.6243.6259,695
Nov 26, 201843.6845.1843.0644.8244.8269,825
Nov 23, 201844.2444.5442.4043.2043.2028,343
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...