UK markets open in 27 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:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20236.816.866.706.816.8126,072
02 Oct 20236.866.886.796.806.8032,244
29 Sept 20236.866.896.826.846.8420,731
28 Sept 20237.027.016.846.896.8919,580
27 Sept 20237.317.326.957.037.0321,024
26 Sept 20237.347.307.197.247.2415,179
25 Sept 20237.337.367.307.347.344,567
22 Sept 20237.337.367.317.317.318,833
21 Sept 20237.417.407.327.357.3517,916
20 Sept 20237.407.437.347.387.3815,101
19 Sept 20237.437.477.367.437.4314,216
18 Sept 20237.327.547.307.447.447,530
15 Sept 20237.507.417.307.307.30873
14 Sept 20237.397.457.367.447.4415,211
13 Sept 20237.687.697.387.447.4427,948
12 Sept 20237.647.707.617.667.664,258
11 Sept 20237.677.707.607.617.612,946
08 Sept 20237.637.757.547.627.6227,737
07 Sept 20237.837.807.627.647.643,230
06 Sept 20237.837.907.687.787.788,081
05 Sept 20237.977.997.767.877.8711,897
04 Sept 20238.058.077.897.957.959,309
01 Sept 20237.908.007.847.847.842,116
31 Aug 20238.008.047.867.977.9719,101
30 Aug 20237.888.047.827.947.9423,574
29 Aug 20237.327.897.537.857.8539,585
25 Aug 20237.457.447.307.357.354,991
24 Aug 20237.597.597.527.527.52420
23 Aug 20237.597.617.457.537.533,697
22 Aug 20237.537.647.427.537.5316,792
21 Aug 20237.597.657.437.557.553,252
18 Aug 20237.737.707.577.587.583,033
17 Aug 20237.697.747.637.737.734,057
16 Aug 20237.627.927.627.787.7812,400
15 Aug 20237.767.717.577.677.6724,985
14 Aug 20237.837.777.647.657.655,130
11 Aug 20237.757.807.707.777.778,355
10 Aug 20237.787.877.637.727.7218,225
09 Aug 20237.918.037.687.927.9210,826
08 Aug 20237.978.007.857.897.897,753
07 Aug 20238.068.107.968.018.0110,940
04 Aug 20238.118.147.918.038.0324,438
03 Aug 20238.328.388.048.278.2730,807
02 Aug 20238.488.498.298.368.3614,943
01 Aug 20238.468.618.458.518.5112,749
31 Jul 20238.658.718.508.518.514,537
28 Jul 20238.808.818.648.718.712,517
27 Jul 20238.758.828.768.788.782,602
26 Jul 20238.798.838.738.748.748,521
25 Jul 20238.688.838.668.828.8215,755
24 Jul 20238.498.658.568.658.652,289
21 Jul 20238.438.538.478.538.532,268
20 Jul 20238.488.558.438.448.444,582
19 Jul 20238.398.498.408.408.4075,267
18 Jul 20238.438.448.398.408.4010,912
17 Jul 20238.468.498.448.488.488,721
14 Jul 20238.488.458.448.448.445,957
13 Jul 20238.468.548.458.468.4616,354
12 Jul 20238.458.488.448.468.4612,186
11 Jul 20238.488.488.448.488.4819,331
10 Jul 20238.578.618.478.508.50177,014
07 Jul 20238.528.608.508.588.5842,532
06 Jul 20238.578.598.498.568.5671,509
05 Jul 20238.788.828.558.608.6065,296
04 Jul 20238.888.908.778.828.8237,334
03 Jul 20238.948.978.868.878.8710,528
30 Jun 20238.838.938.868.928.9225,179
29 Jun 20238.918.908.818.868.867,147
28 Jun 20239.149.168.849.029.026,888
27 Jun 20239.119.209.149.149.144,087
26 Jun 20238.959.148.978.978.979,446
23 Jun 20239.149.178.918.988.9812,610
22 Jun 20239.149.209.079.189.1810,655
21 Jun 20239.239.319.109.119.1128,910
20 Jun 20239.349.409.199.309.3035,035
19 Jun 20239.299.409.269.339.338,409
16 Jun 20239.359.309.199.209.2034,107
15 Jun 20239.239.319.239.289.285,855
14 Jun 20239.379.369.239.279.279,179
13 Jun 20239.289.419.279.369.368,614
12 Jun 20239.079.309.099.199.1931,650
09 Jun 20238.929.108.909.029.029,192
08 Jun 20238.868.968.848.848.8419,140
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...