UK markets open in 1 hour 18 minutes

Klöckner & Co SE (0KVR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.84-0.00 (-0.03%)
At close: 08:30AM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20245.025.075.015.045.041,661
22 Jul 20244.995.074.994.994.9928,582
19 Jul 20245.165.185.035.035.0356
18 Jul 20245.135.295.125.295.292,398
17 Jul 20245.155.195.075.145.141,786
16 Jul 20245.245.225.115.145.141,965
15 Jul 20245.265.285.245.245.24333
12 Jul 20245.285.315.245.245.241,012
11 Jul 20245.325.315.245.275.27120,781
10 Jul 20245.425.415.285.345.345,763
09 Jul 20245.405.415.345.365.3617,704
08 Jul 20245.505.495.335.425.4212,625
05 Jul 20245.615.575.455.525.523,880
04 Jul 20245.535.665.515.645.64246,834
03 Jul 20245.555.575.505.535.53644
02 Jul 20245.435.485.435.465.46480
01 Jul 20245.575.605.485.485.4878
28 Jun 20245.565.695.515.515.512,440
27 Jun 20245.635.625.485.585.5850,109
26 Jun 20245.605.645.555.625.628,388
25 Jun 20245.535.575.505.565.561,917
24 Jun 20245.725.755.575.585.582,736
21 Jun 20245.745.785.695.725.72209,465
20 Jun 20245.785.735.735.735.733
19 Jun 20245.755.765.725.745.74625
18 Jun 20245.755.755.725.755.75233
17 Jun 20245.765.795.665.725.72120
14 Jun 20245.895.915.715.745.742,520
13 Jun 20245.975.975.885.885.88853
12 Jun 20246.016.045.976.006.00324
11 Jun 20246.176.175.965.965.964,628
10 Jun 20246.056.146.016.126.121,942
07 Jun 20245.996.056.016.016.01125
06 Jun 20246.076.135.995.995.991,650
05 Jun 20246.116.126.096.126.1241,979
04 Jun 20246.116.146.096.106.1016,159
03 Jun 20246.136.146.096.106.103,384
31 May 20246.056.126.066.116.1120,244
30 May 20246.016.075.986.056.055,910
29 May 20246.186.235.986.026.021,863
28 May 20246.206.306.146.246.241,194
24 May 20246.056.216.076.166.16665
24 May 20240.2 Dividend
23 May 20246.366.386.276.276.071,495
22 May 20246.496.526.326.336.13554
21 May 20246.436.596.376.446.234,159
20 May 20246.516.526.356.356.15120
17 May 20246.386.446.326.446.231,933
16 May 20246.336.396.276.376.171,465
15 May 20246.356.396.296.346.142,927
14 May 20246.386.396.286.336.133,067
13 May 20246.496.506.326.426.22555,883
10 May 20246.476.506.436.446.2311,405
09 May 20246.436.486.316.436.2212,831
08 May 20246.616.596.306.466.2556,182
07 May 20246.566.716.076.596.3823,903
03 May 20246.596.716.616.686.46262
02 May 20246.616.646.576.586.37355
01 May 2024------
30 Apr 20246.746.736.616.656.446,235
29 Apr 20246.576.756.576.716.501,705
26 Apr 20246.366.596.366.556.345,806
25 Apr 20246.456.446.316.346.142,981
24 Apr 20246.556.596.396.406.202,060
23 Apr 20246.506.526.446.486.271,942
22 Apr 20246.516.526.486.506.293
19 Apr 20246.456.506.426.476.26840
18 Apr 20246.426.526.446.506.2915,321
17 Apr 20246.516.506.486.486.271,623
16 Apr 20246.456.536.426.486.2720,412
15 Apr 20246.866.896.546.596.386,111
12 Apr 20246.816.876.816.876.655,655
11 Apr 20246.886.926.806.906.681,192
10 Apr 20246.856.926.826.886.6613,484
09 Apr 20246.866.876.816.836.612,499
08 Apr 20246.786.926.786.886.666,441
05 Apr 20246.676.846.676.736.514,136
04 Apr 20246.896.896.746.886.667,321
03 Apr 20246.856.916.756.846.6213,931
02 Apr 20246.767.016.786.886.664,357
28 Mar 20246.626.786.596.606.395,917
27 Mar 20246.546.646.576.596.3711,304
26 Mar 20246.576.636.536.576.363,174
25 Mar 20246.516.596.496.546.335,626
22 Mar 20246.586.686.476.646.426,645
21 Mar 20246.596.696.626.646.423,275
20 Mar 20246.576.606.416.556.3480,864
19 Mar 20246.516.686.496.626.415,925
18 Mar 20246.576.616.426.506.294,051
15 Mar 20246.496.636.466.536.3251,097
14 Mar 20246.736.716.416.456.2412,168
13 Mar 20246.796.886.616.626.402,274
12 Mar 20246.296.516.246.506.297,147
11 Mar 20246.566.576.286.396.1917,258
08 Mar 20246.596.646.606.646.43814
07 Mar 20246.556.636.536.596.38564
06 Mar 20246.576.596.536.596.37606
05 Mar 20246.536.616.576.576.361,315
04 Mar 20246.536.626.516.596.37463
01 Mar 20246.526.556.446.476.26570,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...