UK markets open in 2 hours 17 minutes

Klöckner & Co SE (0KVR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.84+0.09 (+1.00%)
At close: 06:18PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.556.596.396.406.402,060
23 Apr 20246.506.526.446.486.481,942
22 Apr 20246.516.526.486.506.503
19 Apr 20246.456.506.426.476.47840
18 Apr 20246.426.526.446.506.5015,321
17 Apr 20246.516.506.486.486.481,623
16 Apr 20246.456.536.426.486.4820,412
15 Apr 20246.866.896.546.596.596,111
12 Apr 20246.816.876.816.876.875,655
11 Apr 20246.886.926.806.906.901,192
10 Apr 20246.856.926.826.886.8813,484
09 Apr 20246.866.876.816.836.832,499
08 Apr 20246.786.926.786.886.886,441
05 Apr 20246.676.846.676.736.734,136
04 Apr 20246.896.896.746.886.887,321
03 Apr 20246.856.916.756.846.8413,931
02 Apr 20246.767.016.786.886.884,357
28 Mar 20246.626.786.596.606.605,917
27 Mar 20246.546.646.576.596.5911,304
26 Mar 20246.576.636.536.576.573,174
25 Mar 20246.516.596.496.546.545,626
22 Mar 20246.586.686.476.646.646,645
21 Mar 20246.596.696.626.646.643,275
20 Mar 20246.576.606.416.556.5580,864
19 Mar 20246.516.686.496.626.625,925
18 Mar 20246.576.616.426.506.504,051
15 Mar 20246.496.636.466.536.5351,097
14 Mar 20246.736.716.416.456.4512,168
13 Mar 20246.796.886.616.626.622,274
12 Mar 20246.296.516.246.506.507,147
11 Mar 20246.566.576.286.396.3917,258
08 Mar 20246.596.646.606.646.64814
07 Mar 20246.556.636.536.596.59564
06 Mar 20246.576.596.536.596.59606
05 Mar 20246.536.616.576.576.571,315
04 Mar 20246.536.626.516.596.59463
01 Mar 20246.526.556.446.476.47570,024
29 Feb 20246.636.706.486.576.575,890
28 Feb 20246.696.756.656.666.665,123
27 Feb 20246.536.676.536.676.67364
26 Feb 20246.596.646.536.576.5724,935
23 Feb 20246.746.786.656.656.65111
22 Feb 20246.826.836.666.706.707,193
21 Feb 20246.946.956.746.806.8013,556
20 Feb 20246.936.996.706.746.7427,719
19 Feb 20246.896.976.896.936.936,576
16 Feb 20246.947.026.896.926.925,940
15 Feb 20246.876.936.866.866.86427
14 Feb 20247.007.006.836.846.8411,696
13 Feb 20247.017.076.986.996.995,346
12 Feb 20246.997.066.997.037.033,069
09 Feb 20246.917.016.936.946.941,255
08 Feb 20246.806.986.826.956.958,339
07 Feb 20246.836.916.846.846.842,948
06 Feb 20246.816.906.766.876.874,324
05 Feb 20246.646.796.636.756.754,746
02 Feb 20246.806.846.776.776.773,425
01 Feb 20246.786.866.726.746.7414,745
31 Jan 20246.606.806.616.706.7045,394
30 Jan 20246.676.666.586.606.6017,095
29 Jan 20246.576.646.586.616.6114,304
26 Jan 20246.646.706.586.646.64773,981
25 Jan 20246.976.926.616.696.6977,300
24 Jan 20246.947.146.937.047.0428,487
23 Jan 20246.816.936.856.896.896,808
22 Jan 20246.776.846.726.816.816,162
19 Jan 20246.846.886.756.776.77108,667
18 Jan 20246.686.826.696.776.7735,060
17 Jan 20246.636.666.566.646.6439,974
16 Jan 20246.676.746.576.736.734,593
15 Jan 20246.666.706.596.676.678,384
12 Jan 20246.696.786.596.676.6741,699
11 Jan 20246.826.876.626.746.747,914
10 Jan 20247.017.016.806.826.82813,664
09 Jan 20246.947.056.927.017.0149,860
08 Jan 20246.996.996.846.916.919,303
05 Jan 20246.797.056.776.816.8122,904
04 Jan 20246.646.726.566.706.707,489
03 Jan 20246.626.636.556.586.5816,150
02 Jan 20246.896.936.666.706.7011,002
29 Dec 20236.906.956.876.916.917,865
28 Dec 20236.836.916.746.876.8728,039
27 Dec 20236.886.996.826.826.825,213
22 Dec 20236.776.926.606.866.86243,413
21 Dec 20236.436.606.456.596.599,568
20 Dec 20236.496.556.446.486.485,264
19 Dec 20236.646.766.436.506.5019,065
18 Dec 20236.506.746.466.706.708,157
15 Dec 20236.486.646.446.586.5831,111
14 Dec 20236.076.466.136.426.4214,698
13 Dec 20236.226.286.076.096.092,402
12 Dec 20236.286.316.206.236.2313,142
11 Dec 20236.346.376.206.246.248,283
08 Dec 20236.396.396.346.346.34291
07 Dec 20236.286.346.256.346.347,533
06 Dec 20236.336.496.346.466.4613,491
05 Dec 20236.206.376.166.366.365,133
04 Dec 20236.316.366.206.336.3324,019
01 Dec 20236.516.646.196.546.5415,760
30 Nov 20236.016.256.046.186.1829,241
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...