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
2023-12-29 11.90 12.10 11.60 12.10 0.0M
2023-12-28 12.56 12.56 11.80 12.02 0.0M
2023-12-27 12.30 12.64 12.30 12.40 0.0M
2023-12-22 11.78 12.32 11.64 12.30 0.0M
2023-12-21 11.72 11.78 11.50 11.72 0.0M
2023-12-20 10.82 11.88 10.82 11.74 0.0M
2023-12-19 11.00 11.00 10.78 10.94 0.0M
2023-12-18 10.92 10.96 10.72 10.88 0.0M
2023-12-15 10.84 10.98 10.64 10.80 0.0M
2023-12-14 10.70 11.00 10.62 10.80 0.0M
2023-12-13 10.64 10.76 10.54 10.60 0.0M
2023-12-12 10.80 10.80 10.40 10.56 0.0M
2023-12-11 10.92 11.00 10.44 10.72 0.0M
2023-12-08 10.90 11.16 10.80 10.92 0.0M
2023-12-07 10.80 11.06 10.62 10.80 0.0M
2023-12-06 10.70 10.96 10.50 10.86 0.0M
2023-12-05 10.74 10.78 10.52 10.70 0.0M
2023-12-04 11.04 11.06 10.62 10.74 0.0M
2023-12-01 11.50 11.50 10.88 10.98 0.0M
2023-11-30 11.38 11.44 11.20 11.40 0.0M
2023-11-29 11.10 11.52 10.84 11.30 0.0M
2023-11-28 11.08 11.08 10.68 10.98 0.0M
2023-11-27 11.00 11.06 10.86 11.00 0.0M
2023-11-24 11.30 11.30 10.92 11.12 0.0M
2023-11-23 10.92 11.30 10.90 11.20 0.0M
2023-11-22 11.22 11.28 10.74 10.80 0.0M
2023-11-21 11.40 11.40 10.94 11.06 0.0M
2023-11-20 11.14 11.40 11.14 11.36 0.0M
2023-11-17 11.30 11.38 11.04 11.28 0.0M
2023-11-16 11.60 11.60 11.04 11.18 0.0M
2023-11-15 10.80 11.34 10.80 11.34 0.0M
2023-11-14 10.80 11.14 10.40 10.92 0.0M
2023-11-13 10.72 10.76 10.50 10.72 0.0M
2023-11-10 10.96 11.10 10.42 10.64 0.0M
2023-11-09 10.80 11.14 10.64 11.02 0.0M
2023-11-08 10.80 11.00 10.62 10.80 0.0M
2023-11-07 10.76 10.78 10.42 10.70 0.0M
2023-11-06 11.02 11.02 10.58 10.72 0.0M
2023-11-03 10.88 11.00 10.72 10.78 0.0M
2023-11-02 10.42 11.00 10.32 10.84 0.0M
2023-11-01 10.86 10.86 9.93 10.12 0.0M
2023-10-31 10.82 11.08 10.62 10.76 0.0M
2023-10-30 10.50 10.84 10.42 10.76 0.0M
2023-10-27 10.82 11.20 10.38 10.52 0.1M
2023-10-26 11.38 11.84 10.00 11.00 0.1M
2023-10-25 12.08 12.24 11.68 11.84 0.0M
2023-10-24 12.20 12.64 11.92 12.16 0.0M
2023-10-23 11.88 12.40 11.82 12.04 0.0M
2023-10-20 12.10 12.12 11.84 12.00 0.0M
2023-10-19 11.80 12.10 11.66 12.00 0.0M
2023-10-18 11.92 11.98 11.72 11.92 0.0M
2023-10-17 12.06 12.36 11.84 12.00 0.0M
2023-10-16 12.16 12.32 11.92 12.16 0.0M
2023-10-13 12.18 12.24 11.70 12.08 0.0M
2023-10-12 12.44 12.60 11.98 12.08 0.0M
2023-10-11 13.18 13.18 12.36 12.66 0.0M
2023-10-10 13.12 13.42 12.98 13.10 0.0M
2023-10-09 13.38 13.40 12.92 12.98 0.0M
2023-10-06 13.56 13.56 13.24 13.50 0.0M
2023-10-05 13.50 13.74 13.24 13.44 0.0M
2023-10-04 13.42 13.72 13.34 13.54 0.0M
2023-10-03 13.92 13.92 13.40 13.58 0.0M
2023-10-02 13.90 14.16 13.90 14.06 0.0M
2023-09-29 13.80 14.10 13.62 14.02 0.0M
2023-09-28 13.58 14.02 13.58 13.88 0.0M
2023-09-27 13.58 13.82 13.50 13.72 0.0M
2023-09-26 13.68 13.70 13.66 13.66 0.0M
2023-09-25 13.90 13.96 13.50 13.66 0.0M
2023-09-22 14.20 14.28 13.90 13.96 0.0M
2023-09-21 14.20 14.34 13.84 14.22 0.0M
2023-09-20 13.94 14.40 13.88 14.30 0.0M
2023-09-19 13.50 13.90 13.30 13.88 0.0M
2023-09-18 14.20 14.24 13.42 13.58 0.0M
2023-09-15 14.38 14.72 14.14 14.24 0.0M
2023-09-14 14.70 14.70 14.06 14.24 0.0M
2023-09-13 14.56 14.80 14.44 14.70 0.0M
2023-09-12 14.58 14.72 14.16 14.62 0.0M
2023-09-11 14.06 14.60 14.06 14.44 0.0M
2023-09-08 13.82 14.18 13.50 14.10 0.0M
2023-09-07 14.20 14.22 13.60 13.76 0.0M
2023-09-06 13.94 14.28 13.82 14.16 0.0M
2023-09-05 14.36 14.40 13.94 13.96 0.0M
2023-09-04 14.86 14.86 14.32 14.42 0.0M
2023-09-01 14.96 15.12 14.56 14.76 0.0M
2023-08-31 14.82 15.00 14.76 14.86 0.0M
2023-08-30 14.84 15.00 14.60 14.74 0.0M
2023-08-29 14.92 15.00 14.72 14.94 0.0M
2023-08-28 14.66 14.92 14.60 14.90 0.0M
2023-08-25 14.64 14.74 14.30 14.56 0.0M
2023-08-24 14.80 14.96 14.50 14.60 0.0M
2023-08-23 14.66 14.82 14.46 14.72 0.0M
2023-08-22 14.08 14.70 13.94 14.64 0.0M
2023-08-21 14.34 14.34 13.96 14.00 0.0M
2023-08-18 14.20 14.58 13.80 14.28 0.0M
2023-08-17 14.54 14.54 14.20 14.30 0.0M
2023-08-16 14.38 14.62 14.34 14.46 0.0M
2023-08-15 14.68 14.68 14.22 14.44 0.0M
2023-08-14 14.48 14.74 14.30 14.58 0.0M
2023-08-11 14.54 14.58 14.20 14.44 0.0M
2023-08-10 14.94 14.94 14.58 14.68 0.0M
2023-08-09 14.94 15.34 14.66 15.04 0.0M
2023-08-08 14.80 15.18 14.78 14.98 0.0M
2023-08-07 15.62 15.80 14.90 14.90 0.0M
2023-08-04 16.10 16.26 15.64 15.72 0.0M
2023-08-03 16.08 16.30 15.62 16.02 0.0M
2023-08-02 16.30 16.40 15.90 16.18 0.0M
2023-08-01 17.36 17.36 16.08 16.40 0.0M
2023-07-31 17.52 17.56 16.56 17.46 0.0M
2023-07-28 18.74 18.74 17.54 18.14 0.0M
2023-07-27 18.76 18.86 18.64 18.86 0.0M
2023-07-26 18.66 18.66 18.42 18.66 0.0M
2023-07-25 18.74 18.82 18.44 18.56 0.0M
2023-07-24 18.96 18.96 18.70 18.70 0.0M
2023-07-21 19.00 19.18 18.66 19.06 0.0M
2023-07-20 19.06 19.16 18.86 19.10 0.0M
2023-07-19 19.14 19.20 19.02 19.16 0.0M
2023-07-18 19.20 19.26 19.10 19.18 0.0M
2023-07-17 19.34 19.34 18.88 19.20 0.0M
2023-07-14 19.18 19.42 19.18 19.22 0.0M
2023-07-13 19.06 19.22 19.00 19.16 0.0M
2023-07-12 18.82 19.16 18.82 19.02 0.0M
2023-07-11 19.14 19.14 18.66 18.94 0.0M
2023-07-10 19.20 19.20 18.90 19.00 0.0M
2023-07-07 19.28 19.30 19.10 19.20 0.0M
2023-07-06 19.38 19.58 19.12 19.38 0.0M
2023-07-05 19.44 19.60 19.30 19.48 0.0M
2023-07-04 19.64 19.84 19.38 19.56 0.0M
2023-07-03 19.12 19.58 19.12 19.54 0.0M
2023-06-30 18.98 19.12 18.96 19.00 0.0M
2023-06-29 19.06 19.10 18.82 18.86 0.0M
2023-06-28 18.90 19.14 18.90 18.98 0.0M
2023-06-27 18.90 18.90 18.68 18.80 0.0M
2023-06-26 18.46 18.86 18.38 18.78 0.0M
2023-06-23 18.86 18.86 18.30 18.56 0.0M
2023-06-22 18.94 19.04 18.74 18.88 0.0M
2023-06-21 19.14 19.24 18.92 19.14 0.0M
2023-06-20 19.74 19.94 19.16 19.20 0.0M
2023-06-19 20.10 20.20 19.72 19.82 0.0M
2023-06-16 19.62 20.20 19.60 20.20 0.0M
2023-06-15 19.98 19.98 19.70 19.76 0.0M
2023-06-14 19.82 19.96 19.68 19.88 0.0M
2023-06-13 19.32 19.82 19.18 19.72 0.0M
2023-06-12 18.94 19.28 18.66 19.20 0.0M
2023-06-09 19.04 19.08 18.60 18.80 0.0M
2023-06-08 17.70 19.28 17.68 19.08 0.0M
2023-06-07 17.96 18.02 17.44 17.56 0.0M
2023-06-06 18.04 18.18 17.86 18.00 0.0M
2023-06-05 18.04 18.24 17.68 17.92 0.0M
2023-06-02 17.54 18.12 17.54 18.04 0.0M
2023-06-01 17.58 17.58 17.08 17.32 0.0M
2023-05-31 17.70 17.78 17.20 17.38 0.0M
2023-05-30 18.16 18.34 17.72 17.82 0.0M
2023-05-29 17.90 18.12 17.74 18.08 0.0M
2023-05-26 17.44 17.96 17.40 17.92 0.0M
2023-05-25 17.54 17.62 17.16 17.32 0.0M
2023-05-24 17.70 17.80 17.56 17.62 0.0M
2023-05-23 17.64 17.90 17.46 17.76 0.0M
2023-05-22 17.40 17.46 17.28 17.42 0.0M
2023-05-19 17.50 17.68 17.32 17.44 0.0M
2023-05-18 17.66 17.82 17.60 17.62 0.0M
2023-05-17 17.98 18.00 17.68 17.68 0.0M
2023-05-16 18.26 18.26 17.58 17.80 0.0M
2023-05-15 18.28 18.30 17.84 18.16 0.0M
2023-05-12 17.98 18.32 17.68 18.08 0.0M
2023-05-11 18.34 18.48 17.74 17.86 0.0M
2023-05-10 18.84 18.84 18.30 18.52 0.0M
2023-05-09 18.74 18.84 18.64 18.84 0.0M
2023-05-08 18.66 18.94 18.66 18.92 0.0M
2023-05-05 18.22 18.56 18.04 18.56 0.0M
2023-05-04 18.58 18.60 18.18 18.42 0.0M
2023-05-03 18.40 18.46 18.04 18.40 0.0M
2023-05-02 18.80 18.80 18.10 18.26 0.0M
2023-04-28 18.54 19.04 18.54 18.74 0.0M
2023-04-27 18.22 18.92 18.22 18.62 0.0M
2023-04-26 18.36 18.52 18.00 18.40 0.0M
2023-04-25 18.70 18.78 18.44 18.50 0.0M
2023-04-24 18.92 18.96 18.64 18.64 0.0M
2023-04-21 19.40 19.40 18.50 19.00 0.0M
2023-04-20 19.70 19.70 19.30 19.54 0.0M
2023-04-19 19.40 19.68 19.40 19.52 0.0M
2023-04-18 19.50 19.60 19.42 19.60 0.0M
2023-04-17 19.14 19.64 19.14 19.60 0.0M
2023-04-14 19.26 19.38 18.94 19.22 0.0M
2023-04-13 19.62 19.82 19.34 19.46 0.0M
2023-04-12 19.50 19.70 19.24 19.44 0.0M
2023-04-11 19.38 19.56 19.06 19.32 0.0M
2023-04-06 19.36 19.68 19.34 19.56 0.0M
2023-04-05 19.46 19.70 19.00 19.50 0.0M
2023-04-04 19.70 19.90 19.00 19.38 0.0M
2023-04-03 19.52 19.86 19.32 19.66 0.0M
2023-03-31 19.42 19.52 18.98 19.34 0.0M
2023-03-30 19.02 19.96 19.02 19.36 0.0M
2023-03-29 18.44 19.06 18.44 18.90 0.0M
2023-03-28 18.24 18.36 17.62 17.98 0.0M
2023-03-27 17.96 18.48 17.86 18.28 0.0M
2023-03-24 18.38 18.38 17.70 17.78 0.0M
2023-03-23 18.36 18.54 18.12 18.52 0.0M
2023-03-22 17.82 18.22 17.68 18.22 0.0M
2023-03-21 17.58 18.04 17.58 17.70 0.0M
2023-03-20 17.10 17.78 16.46 17.56 0.0M
2023-03-17 17.16 17.36 16.74 16.96 0.0M
2023-03-16 18.16 18.16 17.20 17.40 0.0M
2023-03-15 18.16 18.16 17.24 17.50 0.0M
2023-03-14 18.22 18.22 17.70 18.18 0.0M
2023-03-13 18.60 18.62 17.64 17.92 0.0M
2023-03-10 18.70 18.88 18.34 18.50 0.0M
2023-03-09 19.26 19.26 18.98 19.00 0.0M
2023-03-08 19.18 19.20 19.04 19.12 0.0M
2023-03-07 19.28 19.28 18.90 19.00 0.0M
2023-03-06 18.70 19.02 18.70 19.02 0.0M
2023-03-03 19.02 19.46 18.72 18.84 0.0M
2023-03-02 19.46 19.56 18.98 19.18 0.0M
2023-03-01 19.32 19.70 19.30 19.46 0.0M
2023-02-28 19.32 19.44 18.80 19.12 0.0M
2023-02-27 19.20 19.62 19.12 19.14 0.0M
2023-02-24 19.96 20.15 18.74 19.00 0.1M
2023-02-23 19.14 19.54 19.04 19.30 0.0M
2023-02-22 19.22 19.28 18.62 19.00 0.0M
2023-02-21 18.60 19.12 18.58 19.04 0.0M
2023-02-20 18.90 18.92 18.54 18.78 0.0M
2023-02-17 19.24 19.24 18.70 18.84 0.0M
2023-02-16 19.08 19.32 18.62 19.04 0.0M
2023-02-15 19.06 19.46 19.02 19.20 0.0M
2023-02-14 19.08 19.32 18.84 18.90 0.0M
2023-02-13 18.98 19.34 18.68 19.26 0.0M
2023-02-10 19.60 19.66 18.54 18.88 0.0M
2023-02-09 18.40 19.60 18.14 19.54 0.0M
2023-02-08 18.20 18.36 18.16 18.32 0.0M
2023-02-07 17.84 18.44 17.60 18.20 0.0M
2023-02-06 18.10 18.10 17.42 17.72 0.0M
2023-02-03 17.62 18.16 17.62 18.16 0.0M
2023-02-02 17.84 18.12 17.78 17.82 0.0M
2023-02-01 17.96 18.00 17.64 17.76 0.0M
2023-01-31 17.98 18.50 17.72 18.00 0.0M
2023-01-30 18.66 18.66 17.72 17.92 0.0M
2023-01-27 18.62 18.80 17.98 18.46 0.0M
2023-01-26 17.90 18.90 17.80 18.56 0.0M
2023-01-25 18.06 18.18 17.74 17.92 0.0M
2023-01-24 17.96 18.18 17.96 17.96 0.0M
2023-01-23 18.10 18.46 18.00 18.06 0.0M
2023-01-20 17.68 18.00 17.58 17.98 0.0M
2023-01-19 18.06 18.06 17.22 17.50 0.0M
2023-01-18 17.82 18.22 17.82 18.04 0.0M
2023-01-17 17.56 18.00 17.56 17.84 0.0M
2023-01-16 18.00 18.00 17.40 17.80 0.0M
2023-01-13 18.00 18.44 17.62 17.98 0.0M
2023-01-12 18.02 18.44 17.92 18.06 0.0M
2023-01-11 17.80 18.20 17.70 18.02 0.0M
2023-01-10 18.18 18.18 17.40 17.74 0.0M
2023-01-09 17.44 18.24 17.44 18.18 0.0M
2023-01-06 18.46 18.50 17.26 17.38 0.0M
2023-01-05 17.60 18.48 17.58 18.44 0.0M
2023-01-04 16.90 17.90 16.90 17.74 0.0M
2023-01-03 16.82 16.88 16.62 16.74 0.0M
2023-01-02 16.32 16.72 16.32 16.68 0.0M