Koenig&Bauer AG

SKBG
🏛️ germany →
14.14
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.42 16.42 16.16 16.28 0.0M
2022-12-29 15.86 16.36 15.74 16.24 0.0M
2022-12-28 16.24 16.24 15.64 15.80 0.0M
2022-12-27 16.06 16.26 16.00 16.10 0.0M
2022-12-23 15.80 16.18 15.58 16.10 0.0M
2022-12-22 16.34 16.34 15.62 15.74 0.0M
2022-12-21 16.04 16.52 16.04 16.16 0.0M
2022-12-20 16.24 16.24 15.82 16.10 0.0M
2022-12-19 15.80 16.22 15.74 16.06 0.0M
2022-12-16 15.90 16.04 15.56 15.88 0.0M
2022-12-15 16.48 16.54 15.80 15.88 0.0M
2022-12-14 16.76 16.86 16.56 16.68 0.0M
2022-12-13 16.58 16.90 16.20 16.70 0.0M
2022-12-12 16.68 16.80 16.36 16.48 0.0M
2022-12-09 16.36 16.92 16.34 16.80 0.0M
2022-12-08 16.36 16.36 16.16 16.28 0.0M
2022-12-07 16.42 16.50 16.06 16.28 0.0M
2022-12-06 16.52 16.52 16.20 16.34 0.0M
2022-12-05 16.88 16.88 16.26 16.44 0.0M
2022-12-02 16.20 16.94 16.20 16.84 0.0M
2022-12-01 15.96 16.60 15.94 16.40 0.0M
2022-11-30 15.78 15.96 15.60 15.90 0.0M
2022-11-29 15.52 15.80 15.12 15.72 0.0M
2022-11-28 15.80 15.80 15.26 15.42 0.0M
2022-11-25 16.04 16.04 15.50 15.64 0.0M
2022-11-24 15.68 16.14 15.58 15.90 0.0M
2022-11-23 15.70 15.80 15.18 15.70 0.0M
2022-11-22 15.50 15.74 15.32 15.54 0.0M
2022-11-21 15.44 15.44 15.10 15.40 0.0M
2022-11-18 15.60 15.90 15.42 15.62 0.0M
2022-11-17 15.80 16.02 15.40 15.48 0.0M
2022-11-16 16.24 16.24 15.36 15.68 0.0M
2022-11-15 16.68 16.68 15.78 16.08 0.0M
2022-11-14 16.50 16.66 15.98 16.66 0.0M
2022-11-11 16.28 16.52 16.18 16.34 0.0M
2022-11-10 15.94 16.40 15.38 16.20 0.0M
2022-11-09 15.08 16.00 14.92 15.88 0.1M
2022-11-08 13.70 14.70 13.54 14.68 0.0M
2022-11-07 13.34 13.68 13.34 13.64 0.0M
2022-11-04 12.86 13.66 12.86 13.30 0.0M
2022-11-03 12.58 12.84 12.12 12.72 0.0M
2022-11-02 12.88 12.90 12.46 12.62 0.0M
2022-11-01 12.82 13.02 12.56 12.80 0.0M
2022-10-31 12.60 12.78 12.50 12.70 0.0M
2022-10-28 12.80 12.80 12.46 12.74 0.0M
2022-10-27 12.94 13.04 12.72 12.96 0.0M
2022-10-26 12.64 13.00 12.64 13.00 0.0M
2022-10-25 12.52 12.64 12.18 12.60 0.0M
2022-10-24 12.48 12.64 12.22 12.50 0.0M
2022-10-21 12.46 12.50 11.90 12.36 0.0M
2022-10-20 12.38 12.62 12.08 12.56 0.0M
2022-10-19 12.46 12.46 12.20 12.28 0.0M
2022-10-18 11.86 12.36 11.74 12.34 0.0M
2022-10-17 11.70 11.86 11.44 11.86 0.0M
2022-10-14 11.84 12.12 11.60 11.74 0.0M
2022-10-13 11.40 11.80 11.10 11.80 0.0M
2022-10-12 11.46 11.46 11.02 11.28 0.0M
2022-10-11 11.40 11.40 10.92 11.34 0.0M
2022-10-10 11.58 11.74 11.38 11.52 0.0M
2022-10-07 11.60 11.72 11.18 11.44 0.0M
2022-10-06 12.04 12.10 11.58 11.68 0.0M
2022-10-05 12.24 12.24 11.64 11.92 0.0M
2022-10-04 11.74 12.24 11.64 12.12 0.0M
2022-10-03 11.04 11.34 10.92 11.34 0.0M
2022-09-30 10.96 11.46 10.96 11.36 0.0M
2022-09-29 11.32 11.32 10.74 10.90 0.0M
2022-09-28 10.94 11.44 10.70 11.40 0.0M
2022-09-27 11.42 11.48 10.92 11.12 0.0M
2022-09-26 11.00 11.36 10.98 11.26 0.0M
2022-09-23 11.54 11.64 11.08 11.34 0.0M
2022-09-22 11.72 11.94 11.50 11.64 0.0M
2022-09-21 11.80 11.96 11.60 11.92 0.0M
2022-09-20 12.00 12.00 11.50 11.70 0.0M
2022-09-19 11.36 11.82 11.20 11.82 0.0M
2022-09-16 11.44 11.46 11.04 11.46 0.4M
2022-09-15 11.50 11.70 11.40 11.58 0.0M
2022-09-14 11.56 11.72 11.30 11.56 0.0M
2022-09-13 12.08 12.24 11.50 11.68 0.1M
2022-09-12 11.64 12.08 11.64 12.04 0.0M
2022-09-09 11.18 11.68 11.18 11.64 0.0M
2022-09-08 11.30 11.44 10.88 11.28 0.0M
2022-09-07 11.34 11.38 11.14 11.32 0.0M
2022-09-06 11.34 11.56 11.12 11.36 0.0M
2022-09-05 11.24 11.48 11.18 11.36 0.0M
2022-09-02 11.40 11.70 11.18 11.66 0.0M
2022-09-01 11.68 11.68 11.14 11.32 0.0M
2022-08-31 11.64 11.74 11.56 11.64 0.0M
2022-08-30 11.48 11.74 11.44 11.72 0.0M
2022-08-29 11.22 11.40 11.06 11.32 0.0M
2022-08-26 11.62 11.88 11.28 11.38 0.0M
2022-08-25 11.98 12.00 11.38 11.54 0.1M
2022-08-24 12.16 12.28 11.66 11.90 0.1M
2022-08-23 12.46 12.64 12.08 12.08 0.0M
2022-08-22 13.04 13.10 12.38 12.44 0.1M
2022-08-19 13.48 13.50 13.18 13.26 0.0M
2022-08-18 13.38 13.54 13.30 13.44 0.0M
2022-08-17 14.10 14.18 13.30 13.48 0.0M
2022-08-16 13.90 14.08 13.68 13.98 0.0M
2022-08-15 14.22 14.34 13.54 13.78 0.0M
2022-08-12 14.00 14.22 13.78 14.04 0.0M
2022-08-11 14.24 14.28 13.88 14.04 0.0M
2022-08-10 13.02 14.30 13.00 14.12 0.0M
2022-08-09 13.66 13.68 12.72 12.86 0.1M
2022-08-08 14.26 14.58 13.64 13.76 0.0M
2022-08-05 14.60 14.66 14.00 14.26 0.0M
2022-08-04 14.00 14.66 14.00 14.46 0.0M
2022-08-03 14.06 14.22 13.72 14.04 0.0M
2022-08-02 14.40 14.52 13.70 13.94 0.0M
2022-08-01 14.68 14.84 14.30 14.50 0.0M
2022-07-29 13.88 14.90 13.66 14.80 0.1M
2022-07-28 14.40 14.76 13.50 13.90 0.1M
2022-07-27 14.78 14.88 14.14 14.32 0.0M
2022-07-26 15.28 15.28 14.44 14.84 0.0M
2022-07-25 15.22 15.50 15.00 15.24 0.0M
2022-07-22 15.06 15.26 14.68 15.10 0.0M
2022-07-21 15.10 15.40 14.68 14.92 0.0M
2022-07-20 14.80 15.12 14.72 14.98 0.0M
2022-07-19 14.36 15.00 14.06 14.90 0.0M
2022-07-18 14.24 14.52 14.20 14.26 0.0M
2022-07-15 13.62 14.14 13.50 14.14 0.0M
2022-07-14 13.90 13.96 13.30 13.58 0.0M
2022-07-13 14.04 14.04 13.40 13.84 0.0M
2022-07-12 13.74 14.00 13.16 13.88 0.0M
2022-07-11 14.18 14.18 13.54 13.80 0.0M
2022-07-08 14.14 14.80 13.94 14.44 0.0M
2022-07-07 13.58 14.20 13.46 13.88 0.1M
2022-07-06 13.34 13.52 13.28 13.46 0.0M
2022-07-05 13.74 13.74 12.90 13.22 0.0M
2022-07-04 13.80 13.80 13.42 13.58 0.0M
2022-07-01 13.70 13.96 13.38 13.68 0.0M
2022-06-30 13.98 13.98 13.28 13.68 0.0M
2022-06-29 14.12 14.12 13.66 13.98 0.1M
2022-06-28 14.40 14.52 14.16 14.28 0.0M
2022-06-27 14.50 14.78 14.14 14.30 0.0M
2022-06-24 14.02 14.44 13.74 14.36 0.0M
2022-06-23 14.32 14.32 13.66 13.86 0.0M
2022-06-22 14.42 14.44 13.86 14.26 0.0M
2022-06-21 14.80 15.12 14.52 14.66 0.0M
2022-06-20 14.54 14.70 14.14 14.70 0.0M
2022-06-17 14.40 14.66 14.18 14.22 0.0M
2022-06-16 14.92 14.94 13.98 14.26 0.0M
2022-06-15 14.80 14.90 14.44 14.84 0.0M
2022-06-14 14.90 15.14 14.32 14.52 0.0M
2022-06-13 15.50 15.58 14.48 14.78 0.0M
2022-06-10 16.78 16.82 15.50 15.74 0.0M
2022-06-09 16.86 17.32 16.82 16.98 0.0M
2022-06-08 17.12 17.34 17.06 17.14 0.0M
2022-06-07 17.36 17.48 16.86 17.10 0.0M
2022-06-06 17.24 17.60 17.16 17.48 0.0M
2022-06-03 17.68 17.68 17.10 17.40 0.0M
2022-06-02 17.30 17.92 17.18 17.38 0.0M
2022-06-01 16.96 17.72 16.74 17.48 0.1M
2022-05-31 16.72 17.30 16.70 16.70 0.5M
2022-05-30 16.52 17.16 16.38 16.90 0.0M
2022-05-27 16.00 16.46 15.94 16.42 0.0M
2022-05-26 15.80 16.06 15.66 16.06 0.0M
2022-05-25 15.76 15.94 15.44 15.82 0.0M
2022-05-24 16.34 16.34 15.48 15.66 0.0M
2022-05-23 16.50 16.64 15.98 16.28 0.0M
2022-05-20 16.44 16.88 16.26 16.48 0.0M
2022-05-19 16.74 16.74 16.04 16.42 0.0M
2022-05-18 17.08 17.62 16.74 17.02 0.0M
2022-05-17 17.00 17.42 16.76 16.86 0.0M
2022-05-16 16.50 16.56 16.22 16.40 0.0M
2022-05-13 17.06 17.20 16.26 16.60 0.0M
2022-05-12 17.90 17.90 16.52 17.18 0.0M
2022-05-11 17.22 17.54 16.80 17.40 0.0M
2022-05-10 17.22 17.46 16.94 17.12 0.0M
2022-05-09 18.58 18.58 17.14 17.26 0.0M
2022-05-06 18.52 18.58 18.00 18.46 0.0M
2022-05-05 19.08 19.16 18.44 18.66 0.0M
2022-05-04 18.58 18.66 18.28 18.38 0.0M
2022-05-03 18.88 18.94 18.38 18.68 0.0M
2022-05-02 18.90 18.90 18.20 18.64 0.0M
2022-04-29 19.04 19.14 18.56 18.60 0.0M
2022-04-28 18.80 18.98 18.56 18.94 0.0M
2022-04-27 18.50 18.70 18.28 18.64 0.0M
2022-04-26 19.22 19.22 18.60 18.64 0.0M
2022-04-25 19.50 19.60 19.00 19.06 0.0M
2022-04-22 19.72 19.86 19.48 19.74 0.0M
2022-04-21 19.54 20.10 19.54 20.00 0.0M
2022-04-20 19.36 19.48 18.92 19.42 0.0M
2022-04-19 18.42 19.32 18.42 19.32 0.0M
2022-04-14 18.42 18.66 18.24 18.60 0.0M
2022-04-13 18.36 18.40 17.86 18.40 0.0M
2022-04-12 18.70 18.70 18.10 18.48 0.0M
2022-04-11 19.26 19.26 18.38 18.58 0.0M
2022-04-08 18.78 19.08 18.62 19.00 0.0M
2022-04-07 19.20 19.46 18.74 18.78 0.0M
2022-04-06 19.70 19.92 18.80 19.06 0.0M
2022-04-05 20.55 20.65 19.58 19.60 0.0M
2022-04-04 20.85 20.90 20.25 20.80 0.0M
2022-04-01 21.00 21.10 20.65 20.65 0.0M
2022-03-31 21.55 21.55 20.45 21.05 0.1M
2022-03-30 22.95 22.95 20.70 21.40 0.1M
2022-03-29 21.80 22.50 21.55 22.50 0.0M
2022-03-28 21.75 21.90 21.45 21.60 0.0M
2022-03-25 22.60 22.60 21.20 21.55 0.0M
2022-03-24 23.45 23.45 22.30 22.80 0.0M
2022-03-23 23.30 23.65 22.90 23.50 0.0M
2022-03-22 23.20 23.40 23.10 23.40 0.0M
2022-03-21 23.00 23.35 22.85 23.25 0.0M
2022-03-18 23.35 23.35 22.50 23.20 0.0M
2022-03-17 22.80 23.25 22.70 23.10 0.0M
2022-03-16 22.30 22.80 21.90 22.75 0.0M
2022-03-15 22.35 22.35 21.45 21.90 0.0M
2022-03-14 21.80 22.30 21.65 22.25 0.0M
2022-03-11 20.90 21.80 20.90 21.40 0.0M
2022-03-10 21.50 21.50 20.70 21.05 0.0M
2022-03-09 21.35 21.35 20.35 21.20 0.0M
2022-03-08 20.20 20.80 19.90 20.30 0.0M
2022-03-07 20.05 20.60 18.90 20.20 0.0M
2022-03-04 22.95 22.95 20.00 20.65 0.1M
2022-03-03 22.80 22.85 21.95 22.10 0.0M
2022-03-02 22.15 22.70 21.60 22.60 0.0M
2022-03-01 23.45 23.45 22.10 22.25 0.0M
2022-02-28 23.20 23.70 22.55 23.20 0.1M
2022-02-25 23.00 24.20 21.70 23.65 0.1M
2022-02-24 21.60 22.30 21.40 22.15 0.0M
2022-02-23 23.00 23.30 22.25 22.60 0.0M
2022-02-22 23.40 23.40 22.15 22.90 0.0M
2022-02-21 24.55 24.65 23.45 23.70 0.0M
2022-02-18 24.25 24.90 23.90 24.15 0.0M
2022-02-17 24.75 25.10 24.20 24.40 0.0M
2022-02-16 24.95 25.15 24.60 24.80 0.0M
2022-02-15 23.90 24.80 23.90 24.75 0.0M
2022-02-14 24.50 24.65 23.60 24.00 0.0M
2022-02-11 25.75 25.80 24.55 24.95 0.0M
2022-02-10 26.80 26.95 25.20 26.05 0.0M
2022-02-09 26.50 27.05 26.50 27.00 0.0M
2022-02-08 26.00 26.45 25.95 26.25 0.0M
2022-02-07 26.00 26.35 26.00 26.10 0.0M
2022-02-04 26.05 26.15 25.35 26.05 0.0M
2022-02-03 26.35 26.45 25.85 26.00 0.0M
2022-02-02 26.85 27.00 26.40 26.65 0.0M
2022-02-01 27.70 27.75 26.60 26.85 0.0M
2022-01-31 27.00 27.60 26.80 27.60 0.0M
2022-01-28 26.90 26.90 26.15 26.80 0.0M
2022-01-27 26.75 27.20 26.65 26.95 0.0M
2022-01-26 26.55 27.40 26.50 27.25 0.0M
2022-01-25 26.60 26.60 25.60 26.35 0.0M
2022-01-24 27.65 27.80 25.95 26.30 0.0M
2022-01-21 28.20 28.25 27.55 28.05 0.0M
2022-01-20 29.00 29.00 28.30 28.70 0.0M
2022-01-19 28.95 29.25 28.50 28.80 0.0M
2022-01-18 29.60 29.70 28.50 29.05 0.0M
2022-01-17 29.75 30.00 29.60 29.85 0.0M
2022-01-14 29.45 30.30 29.30 30.00 0.0M
2022-01-13 29.80 30.10 29.50 29.55 0.0M
2022-01-12 30.00 30.55 29.85 30.05 0.0M
2022-01-11 30.00 30.40 29.80 30.00 0.0M
2022-01-10 30.80 31.10 29.10 29.40 0.0M
2022-01-07 31.20 31.60 30.90 30.95 0.0M
2022-01-06 31.80 31.80 31.15 31.50 0.0M
2022-01-05 31.60 32.30 31.60 31.80 0.0M
2022-01-04 31.50 32.05 31.10 32.00 0.0M
2022-01-03 31.50 31.50 31.00 31.20 0.0M