UK markets closed

Kloeckner & Co SE (KCO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.10+0.06 (+0.99%)
At close: 09:52PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20246.046.126.046.106.10-
30 May 20245.996.095.966.046.04-
29 May 20246.176.175.996.046.04620
28 May 20246.186.276.176.206.20-
27 May 20246.126.196.046.196.19100
24 May 20246.046.256.046.136.13-
24 May 20240.2 Dividend
23 May 20246.386.386.236.246.04-
22 May 20246.506.506.316.416.20-
21 May 20246.416.536.366.516.30-
20 May 20246.476.496.366.436.22-
17 May 20246.346.496.336.476.26-
16 May 20246.386.396.306.336.13-
15 May 20246.336.396.296.396.19-
14 May 20246.376.386.296.386.18-
13 May 20246.456.466.326.406.19-
10 May 20246.486.486.446.446.23-
09 May 20246.456.506.426.466.25-
08 May 20246.616.616.306.496.28-
07 May 20246.616.716.106.606.39-
06 May 20246.636.656.576.616.40-
03 May 20246.616.656.596.636.42-
02 May 20246.656.656.576.616.40-
30 Apr 20246.726.726.616.656.44-
29 Apr 20246.586.736.586.726.50-
26 Apr 20246.406.586.406.566.35-
25 Apr 20246.466.466.306.376.17-
24 Apr 20246.526.556.386.496.28-
23 Apr 20246.506.516.476.506.29-
22 Apr 20246.476.516.466.506.29-
19 Apr 20246.446.486.436.456.24-
18 Apr 20246.476.496.456.456.24-
17 Apr 20246.446.476.426.466.25-
16 Apr 20246.546.546.436.456.24-
15 Apr 20246.866.886.546.546.33-
12 Apr 20246.876.896.826.826.6020
11 Apr 20246.866.906.796.886.66-
10 Apr 20246.866.936.806.866.64-
09 Apr 20246.816.866.816.866.64-
08 Apr 20246.836.926.796.826.60300
05 Apr 20246.756.836.726.816.59-
04 Apr 20246.846.906.736.806.58-
03 Apr 20246.866.876.806.876.65-
02 Apr 20246.737.056.736.876.6520
28 Mar 20246.616.766.616.766.54-
27 Mar 20246.576.666.576.666.44-
26 Mar 20246.596.606.546.576.36-
25 Mar 20246.516.636.516.616.40-
22 Mar 20246.576.746.486.516.30-
21 Mar 20246.616.706.506.516.30-
20 Mar 20246.596.596.456.596.37-
19 Mar 20246.536.676.536.606.39-
18 Mar 20246.586.586.396.546.33-
15 Mar 20246.456.646.456.536.32-
14 Mar 20246.636.646.436.476.26-
13 Mar 20246.706.826.636.636.41-
12 Mar 20246.326.496.296.496.28-
11 Mar 20246.576.616.296.326.11-
08 Mar 20246.596.646.576.596.37-
07 Mar 20246.596.636.566.596.37-
06 Mar 20246.556.616.516.616.40-
05 Mar 20246.536.576.536.556.34-
04 Mar 20246.516.636.516.576.35-
01 Mar 20246.536.536.466.526.31-
29 Feb 20246.686.686.486.536.32-
28 Feb 20246.886.886.666.666.45-
27 Feb 20246.486.956.426.866.64350
26 Feb 20246.676.676.496.496.28-
23 Feb 20246.746.756.646.676.46-
22 Feb 20246.806.806.676.766.54150
21 Feb 20246.726.886.726.776.55-
20 Feb 20246.916.916.706.706.48-
19 Feb 20246.906.956.906.936.70-
16 Feb 20247.007.016.846.866.64-
15 Feb 20246.856.956.846.956.72-
14 Feb 20246.936.996.806.856.63-
13 Feb 20247.077.076.976.976.75-
12 Feb 20246.957.076.957.076.85-
09 Feb 20246.957.016.936.956.7235
08 Feb 20246.866.976.866.956.72-
07 Feb 20246.976.976.846.866.64150
06 Feb 20246.856.896.786.876.65-
05 Feb 20246.726.916.646.876.65100
02 Feb 20246.786.876.706.716.49-
01 Feb 20246.686.846.686.786.56-
31 Jan 20246.576.806.576.676.46-
30 Jan 20246.646.646.576.596.38-
29 Jan 20246.536.636.536.636.41-
26 Jan 20246.626.666.596.596.37-
25 Jan 20246.946.946.636.676.46-
24 Jan 20246.957.096.916.956.73-
23 Jan 20246.846.936.846.916.68-
22 Jan 20246.826.846.806.846.62-
19 Jan 20246.856.856.766.806.58-
18 Jan 20246.706.856.666.856.63-
17 Jan 20246.586.726.586.706.49-
16 Jan 20246.596.736.556.606.39-
15 Jan 20246.646.646.576.636.42-
12 Jan 20246.706.766.596.636.41-
11 Jan 20246.876.886.686.706.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...