UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,103.23 +3,567.43 (+7.35%)
Koenig & Bauer AG (0G15.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:42PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 13 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 10 May 2024 | 12.00 | 12.26 | 12.08 | 12.08 | 12.08 | 1,198 |
| 09 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 08 May 2024 | 12.71 | 11.66 | 11.66 | 11.66 | 11.66 | 986 |
| 07 May 2024 | 12.80 | 12.62 | 12.62 | 12.62 | 12.62 | 600 |
| 03 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 02 May 2024 | 13.27 | 13.22 | 13.22 | 13.27 | 13.27 | 7,767 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 13.21 | 13.50 | 13.32 | 13.50 | 13.50 | 1,774 |
| 29 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 26 Apr 2024 | 12.51 | 12.70 | 12.70 | 12.70 | 12.70 | 111 |
| 25 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 24 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 23 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 22 Apr 2024 | 12.38 | 12.54 | 12.54 | 12.54 | 12.54 | 39 |
| 19 Apr 2024 | 12.43 | 12.44 | 12.44 | 12.44 | 12.44 | 22 |
| 18 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 17 Apr 2024 | 12.00 | 12.18 | 12.06 | 12.18 | 12.18 | 293 |
| 16 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 15 Apr 2024 | 12.41 | 12.38 | 12.28 | 12.28 | 12.28 | 97 |
| 12 Apr 2024 | 12.26 | 12.44 | 12.32 | 12.32 | 12.32 | 466 |
| 11 Apr 2024 | 12.45 | 12.58 | 12.26 | 12.26 | 12.26 | 324 |
| 10 Apr 2024 | 12.16 | 12.50 | 12.50 | 12.50 | 12.50 | 81 |
| 09 Apr 2024 | 12.32 | 12.22 | 12.22 | 12.22 | 12.22 | 1 |
| 08 Apr 2024 | 11.97 | 12.32 | 12.04 | 12.04 | 12.04 | 155 |
| 05 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 03 Apr 2024 | 12.20 | 12.24 | 12.24 | 12.24 | 12.24 | 976 |
| 02 Apr 2024 | 12.53 | 12.28 | 12.08 | 12.28 | 12.28 | 389 |
| 28 Mar 2024 | 12.45 | 12.50 | 12.50 | 12.50 | 12.50 | 3 |
| 27 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 26 Mar 2024 | 12.71 | 12.72 | 12.72 | 12.72 | 12.72 | 22 |
| 25 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 22 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 21 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 20 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 19 Mar 2024 | 12.10 | 12.40 | 12.37 | 12.37 | 12.37 | 10,125 |
| 18 Mar 2024 | 12.00 | 12.06 | 12.02 | 12.02 | 12.02 | 73 |
| 15 Mar 2024 | 11.67 | 11.94 | 11.94 | 11.94 | 11.94 | 21 |
| 14 Mar 2024 | 11.38 | 11.56 | 11.56 | 11.56 | 11.56 | 3 |
| 13 Mar 2024 | 11.42 | 11.38 | 11.32 | 11.32 | 11.32 | 48 |
| 12 Mar 2024 | 11.03 | 11.44 | 11.44 | 11.48 | 11.48 | 55 |
| 11 Mar 2024 | 11.11 | 11.06 | 11.06 | 11.06 | 11.06 | 50 |
| 08 Mar 2024 | 11.03 | 11.14 | 11.02 | 11.14 | 11.14 | 334 |
| 07 Mar 2024 | 10.72 | 11.00 | 11.00 | 11.00 | 11.00 | 1 |
| 06 Mar 2024 | 10.44 | 10.63 | 10.63 | 10.63 | 10.63 | 505 |
| 05 Mar 2024 | 10.54 | 10.23 | 10.23 | 10.23 | 10.23 | 271 |
| 04 Mar 2024 | 10.72 | 10.50 | 10.50 | 10.50 | 10.50 | 12 |
| 01 Mar 2024 | 10.54 | 10.78 | 10.72 | 10.72 | 10.72 | 114 |
| 29 Feb 2024 | 10.05 | 10.18 | 10.18 | 10.18 | 10.18 | 490 |
| 28 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 27 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 26 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 23 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 22 Feb 2024 | 10.10 | 10.09 | 10.04 | 10.09 | 10.09 | 542 |
| 21 Feb 2024 | 10.14 | 10.04 | 10.04 | 10.04 | 10.04 | 1 |
| 20 Feb 2024 | 10.23 | 10.20 | 10.20 | 10.20 | 10.20 | 571 |
| 19 Feb 2024 | 10.24 | 10.18 | 10.18 | 10.18 | 10.18 | 575 |
| 16 Feb 2024 | 10.23 | 10.24 | 10.21 | 10.24 | 10.24 | 12,219 |
| 15 Feb 2024 | 10.40 | 10.32 | 10.22 | 10.32 | 10.32 | 25,652 |
| 14 Feb 2024 | 10.20 | 10.28 | 10.28 | 10.28 | 10.28 | 101 |
| 13 Feb 2024 | 10.20 | 10.15 | 10.15 | 10.15 | 10.15 | 7,250 |
| 12 Feb 2024 | 10.25 | 10.20 | 10.14 | 10.14 | 10.14 | 4,767 |
| 09 Feb 2024 | 10.44 | 10.30 | 10.30 | 10.30 | 10.30 | 5,060 |
| 08 Feb 2024 | 10.29 | 10.54 | 10.54 | 10.54 | 10.54 | 528 |
| 07 Feb 2024 | 10.58 | 10.50 | 10.38 | 10.45 | 10.45 | 1,070 |
| 06 Feb 2024 | 10.76 | 10.48 | 10.44 | 10.48 | 10.48 | 8,403 |
| 05 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 02 Feb 2024 | 10.89 | 10.99 | 10.80 | 10.99 | 10.99 | 384 |
| 01 Feb 2024 | 11.09 | 11.03 | 11.03 | 11.03 | 11.03 | 189 |
| 31 Jan 2024 | 11.38 | 11.18 | 11.18 | 11.18 | 11.18 | 677 |
| 30 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 29 Jan 2024 | 11.89 | 11.60 | 11.60 | 11.60 | 11.60 | 1,031 |
| 26 Jan 2024 | 12.06 | 11.88 | 11.88 | 11.88 | 11.88 | 92 |
| 25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 11.58 | 11.55 | 11.55 | 11.55 | 11.55 | 109 |
| 19 Jan 2024 | 11.77 | 11.66 | 11.66 | 11.66 | 11.66 | 31 |
| 18 Jan 2024 | 11.54 | 11.60 | 11.56 | 11.60 | 11.60 | 131 |
| 17 Jan 2024 | 11.69 | 11.58 | 11.16 | 11.39 | 11.39 | 2,159 |
| 16 Jan 2024 | 11.69 | 11.62 | 11.58 | 11.58 | 11.58 | 241 |
| 15 Jan 2024 | 12.00 | 11.90 | 11.50 | 11.90 | 11.90 | 933 |
| 12 Jan 2024 | 11.75 | 11.74 | 11.74 | 11.74 | 11.74 | 2 |
| 11 Jan 2024 | 11.69 | 11.84 | 11.68 | 11.70 | 11.70 | 1,039 |
| 10 Jan 2024 | 11.75 | 11.58 | 11.58 | 11.58 | 11.58 | 196 |
| 09 Jan 2024 | 11.77 | 11.80 | 11.66 | 11.74 | 11.74 | 803 |
| 08 Jan 2024 | 11.65 | 11.66 | 11.54 | 11.58 | 11.58 | 704 |
| 05 Jan 2024 | 11.61 | 11.44 | 11.44 | 11.44 | 11.44 | 629 |
| 04 Jan 2024 | 11.67 | 11.40 | 11.27 | 11.27 | 11.27 | 2,024 |
| 03 Jan 2024 | 12.02 | 11.44 | 11.44 | 11.44 | 11.44 | 1,017 |
| 02 Jan 2024 | 12.08 | 12.38 | 12.02 | 12.02 | 12.02 | 1,467 |
| 29 Dec 2023 | 11.95 | 11.86 | 11.70 | 11.79 | 11.79 | 1,208 |
| 28 Dec 2023 | 12.32 | 12.08 | 11.86 | 12.02 | 12.02 | 1,097 |
| 27 Dec 2023 | 12.24 | 12.64 | 12.40 | 12.47 | 12.47 | 738 |
| 22 Dec 2023 | 11.69 | 12.30 | 11.76 | 12.20 | 12.20 | 693 |
| 21 Dec 2023 | 11.61 | 11.62 | 11.60 | 11.60 | 11.60 | 146 |
| 20 Dec 2023 | 10.91 | 11.80 | 11.26 | 11.80 | 11.80 | 60 |
| 19 Dec 2023 | 10.87 | 10.84 | 10.80 | 10.84 | 10.84 | 347 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.