UK markets closed

Kloeckner & Co SE (KCO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.47+0.14 (+2.21%)
At close: 09:52PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.346.496.336.476.4720
16 May 20246.386.396.306.336.33-
15 May 20246.336.396.296.396.39-
14 May 20246.376.386.296.386.38-
13 May 20246.456.466.326.406.40-
10 May 20246.486.486.446.446.44-
09 May 20246.456.506.426.466.46-
08 May 20246.616.616.306.496.49-
07 May 20246.616.716.106.606.60-
06 May 20246.636.656.576.616.61-
03 May 20246.616.656.596.636.63-
02 May 20246.656.656.576.616.61-
30 Apr 20246.726.726.616.656.65-
29 Apr 20246.586.736.586.726.72-
26 Apr 20246.406.586.406.566.56-
25 Apr 20246.466.466.306.376.37-
24 Apr 20246.526.556.386.496.49-
23 Apr 20246.506.516.476.506.50-
22 Apr 20246.476.516.466.506.50-
19 Apr 20246.446.486.436.456.45-
18 Apr 20246.476.496.456.456.45-
17 Apr 20246.446.476.426.466.46-
16 Apr 20246.546.546.436.456.45-
15 Apr 20246.866.886.546.546.54-
12 Apr 20246.876.896.826.826.8220
11 Apr 20246.866.906.796.886.88-
10 Apr 20246.866.936.806.866.86-
09 Apr 20246.816.866.816.866.86-
08 Apr 20246.836.926.796.826.82300
05 Apr 20246.756.836.726.816.81-
04 Apr 20246.846.906.736.806.80-
03 Apr 20246.866.876.806.876.87-
02 Apr 20246.737.056.736.876.8720
28 Mar 20246.616.766.616.766.76-
27 Mar 20246.576.666.576.666.66-
26 Mar 20246.596.606.546.576.57-
25 Mar 20246.516.636.516.616.61-
22 Mar 20246.576.746.486.516.51-
21 Mar 20246.616.706.506.516.51-
20 Mar 20246.596.596.456.596.59-
19 Mar 20246.536.676.536.606.60-
18 Mar 20246.586.586.396.546.54-
15 Mar 20246.456.646.456.536.53-
14 Mar 20246.636.646.436.476.47-
13 Mar 20246.706.826.636.636.63-
12 Mar 20246.326.496.296.496.49-
11 Mar 20246.576.616.296.326.32-
08 Mar 20246.596.646.576.596.59-
07 Mar 20246.596.636.566.596.59-
06 Mar 20246.556.616.516.616.61-
05 Mar 20246.536.576.536.556.55-
04 Mar 20246.516.636.516.576.57-
01 Mar 20246.536.536.466.526.52-
29 Feb 20246.686.686.486.536.53-
28 Feb 20246.886.886.666.666.66-
27 Feb 20246.486.956.426.866.86350
26 Feb 20246.676.676.496.496.49-
23 Feb 20246.746.756.646.676.67-
22 Feb 20246.806.806.676.766.76150
21 Feb 20246.726.886.726.776.77-
20 Feb 20246.916.916.706.706.70-
19 Feb 20246.906.956.906.936.93-
16 Feb 20247.007.016.846.866.86-
15 Feb 20246.856.956.846.956.95-
14 Feb 20246.936.996.806.856.85-
13 Feb 20247.077.076.976.976.97-
12 Feb 20246.957.076.957.077.07-
09 Feb 20246.957.016.936.956.9535
08 Feb 20246.866.976.866.956.95-
07 Feb 20246.976.976.846.866.86150
06 Feb 20246.856.896.786.876.87-
05 Feb 20246.726.916.646.876.87100
02 Feb 20246.786.876.706.716.71-
01 Feb 20246.686.846.686.786.78-
31 Jan 20246.576.806.576.676.67-
30 Jan 20246.646.646.576.596.59-
29 Jan 20246.536.636.536.636.63-
26 Jan 20246.626.666.596.596.59-
25 Jan 20246.946.946.636.676.67-
24 Jan 20246.957.096.916.956.95-
23 Jan 20246.846.936.846.916.91-
22 Jan 20246.826.846.806.846.84-
19 Jan 20246.856.856.766.806.80-
18 Jan 20246.706.856.666.856.85-
17 Jan 20246.586.726.586.706.70-
16 Jan 20246.596.736.556.606.60-
15 Jan 20246.646.646.576.636.63-
12 Jan 20246.706.766.596.636.63-
11 Jan 20246.876.886.686.706.70-
10 Jan 20246.977.016.846.866.86-
09 Jan 20246.947.016.896.996.99-
08 Jan 20246.996.996.866.976.97-
05 Jan 20246.727.056.727.047.04-
04 Jan 20246.576.766.576.756.75-
03 Jan 20246.646.646.556.556.55-
02 Jan 20246.896.896.666.666.66-
29 Dec 20236.936.936.886.886.88150
28 Dec 20236.856.936.806.916.91-
27 Dec 20236.926.956.846.846.84-
22 Dec 20236.586.896.586.876.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...