0KVR.L - Klöckner & Co SE

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20238.908.958.828.928.925,929
06 Jun 20238.898.978.768.878.8725,062
05 Jun 20238.948.978.858.878.8737,397
02 Jun 20238.959.018.908.938.9313,641
01 Jun 20238.928.998.878.948.944,311
31 May 20239.109.168.828.888.8816,201
30 May 20239.219.269.119.189.1835,944
26 May 20239.169.239.169.189.18280,347
25 May 20239.049.109.059.079.0712,503
24 May 20239.099.209.079.159.1525,255
23 May 20239.099.149.059.109.1040,012
22 May 20239.239.239.069.109.1015,297
19 May 20239.419.459.209.259.2516,005
18 May 20239.459.559.359.449.4415,884
18 May 20230.4 Dividend
17 May 20239.739.849.609.719.3137,098
16 May 20239.859.829.629.729.327,478
15 May 20239.689.919.759.829.418,397
12 May 20239.649.719.609.709.3113,610
11 May 20239.699.719.549.619.2240,397
10 May 20239.849.899.619.719.3160,545
09 May 20239.859.939.759.879.46107,354
05 May 202310.0510.1810.0210.069.6531,238
04 May 202310.0410.049.9910.019.6081,112
03 May 202310.0310.0610.0010.019.602,027,605
02 May 202310.1110.1510.0410.089.6637,028
28 Apr 202310.0610.1210.0510.059.6422,885
27 Apr 202310.0110.099.9810.059.649,913
26 Apr 20239.9610.079.9310.029.6146,605
25 Apr 20239.979.979.889.909.4915,928
24 Apr 20239.959.989.959.959.5413,377
21 Apr 20239.989.999.919.999.58399,521
20 Apr 20239.9810.019.949.979.5641,427
19 Apr 202310.0110.049.969.999.5823,613
18 Apr 202310.0310.049.9910.049.6321,205
17 Apr 202310.0310.1410.0010.049.6343,940
14 Apr 202310.0610.0910.0310.069.6432,339
13 Apr 202310.0510.1010.0110.059.6450,011
12 Apr 20239.9810.099.9810.049.6326,171
11 Apr 202310.0010.139.9510.019.6070,750
06 Apr 20239.9410.039.919.969.5522,679
05 Apr 20239.919.989.849.909.49171,246
04 Apr 20239.9410.029.929.959.54438,754
03 Apr 20239.9110.009.889.949.53107,627
31 Mar 20239.9410.089.819.969.55102,727
30 Mar 202310.0510.139.8610.039.62107,192
29 Mar 202310.2710.339.9810.059.6459,560
28 Mar 202310.1910.3110.1410.199.77101,660
27 Mar 20239.9710.089.889.989.5789,027
24 Mar 20239.919.979.799.919.5048,519
23 Mar 20239.879.959.859.899.4987,042
22 Mar 20239.8510.019.789.909.4953,544
21 Mar 202310.0110.039.769.839.4261,947
20 Mar 20239.9210.029.859.919.5052,812
17 Mar 202310.1910.249.9910.089.6751,343
16 Mar 20239.9410.159.839.979.56101,495
15 Mar 202310.1810.279.809.939.52243,993
14 Mar 20239.9310.199.9110.089.67311,122
13 Mar 20239.6110.109.309.909.49642,502
10 Mar 20239.459.659.349.449.0563,997
09 Mar 202310.1910.189.489.749.34279,329
08 Mar 202310.2710.3310.1510.259.8327,664
07 Mar 202310.4310.4710.2910.399.9637,270
06 Mar 202310.6110.6710.4510.5210.0941,862
03 Mar 202310.4410.6410.5410.5810.1438,539
02 Mar 202310.3510.4910.3210.4210.0037,625
01 Mar 202310.3010.5310.3010.4510.0248,627
28 Feb 202310.1510.3310.1610.299.8745,002
27 Feb 202310.0210.2610.0510.169.7448,054
24 Feb 202310.2410.249.9910.049.6217,569
23 Feb 202310.0510.2710.1110.199.7749,040
22 Feb 202310.4710.489.9810.139.7265,049
21 Feb 202310.3510.8410.3410.6210.18391,386
20 Feb 202310.0610.3510.0810.269.8423,766
17 Feb 20239.9910.079.889.969.5518,309
16 Feb 20239.9710.019.869.939.5248,483
15 Feb 20239.729.939.699.859.4452,213
14 Feb 20239.719.849.709.799.3834,330
13 Feb 20239.769.779.609.679.2770,920
10 Feb 20239.749.799.609.759.3515,368
09 Feb 20239.799.879.739.799.3956,645
08 Feb 20239.849.929.739.829.4235,137
07 Feb 20239.829.769.629.739.3332,208
06 Feb 20239.829.859.689.749.3416,345
03 Feb 20239.859.899.749.809.4023,270
02 Feb 20239.729.939.749.879.4729,553
01 Feb 20239.729.759.609.689.2918,549
31 Jan 20239.929.959.669.709.3025,162
30 Jan 202310.0210.099.9210.009.5939,989
27 Jan 20239.9510.239.9810.159.7362,533
26 Jan 20239.8310.039.869.959.5431,824
25 Jan 20239.9110.019.819.879.4631,883
24 Jan 202310.0910.149.869.949.5443,446
23 Jan 202310.0910.1710.0010.089.6640,699
20 Jan 20239.8110.039.849.979.5642,699
19 Jan 202310.019.919.699.779.3725,988
18 Jan 20239.9810.199.9510.029.6133,358
17 Jan 202310.1010.159.959.999.5848,195
16 Jan 20239.9010.149.9310.049.6321,058
13 Jan 20239.889.869.799.799.3933,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...