UK markets close in 6 hours 53 minutes

Klöckner & Co SE (KCO.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.26+0.07 (+1.13%)
As of 09:52AM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20246.206.306.156.266.268,080
27 May 20246.126.216.036.196.1974,373
24 May 20246.076.266.056.126.1299,827
24 May 20240.2 Dividend
23 May 20246.346.386.236.276.0790,467
22 May 20246.466.506.326.326.1271,614
21 May 20246.416.636.306.456.24180,814
20 May 20246.506.526.376.396.1941,625
17 May 20246.316.506.316.486.2760,375
16 May 20246.316.396.266.356.1593,498
15 May 20246.346.406.286.386.18149,929
14 May 20246.366.386.266.306.10132,544
13 May 20246.486.506.336.336.13120,058
10 May 20246.456.486.416.446.2357,940
09 May 20246.456.506.416.426.2276,073
08 May 20246.656.656.306.466.25186,328
07 May 20246.546.746.046.616.40257,291
06 May 20246.676.676.586.606.3973,067
03 May 20246.576.726.576.626.4147,210
02 May 20246.606.636.556.606.3938,575
30 Apr 20246.736.736.606.656.4442,934
29 Apr 20246.586.756.586.756.5397,654
26 Apr 20246.336.606.336.556.3489,000
25 Apr 20246.426.446.286.336.1386,173
24 Apr 20246.576.576.336.436.22129,761
23 Apr 20246.456.546.446.516.3096,777
22 Apr 20246.526.526.466.516.3037,363
19 Apr 20246.426.496.406.476.2671,414
18 Apr 20246.446.536.406.496.28100,618
17 Apr 20246.506.506.406.436.2255,038
16 Apr 20246.436.576.366.456.24257,612
15 Apr 20246.896.906.526.586.37126,724
12 Apr 20246.826.906.816.896.6772,829
11 Apr 20246.946.946.796.836.6168,466
10 Apr 20246.826.946.826.886.6683,268
09 Apr 20246.856.886.806.836.6140,507
08 Apr 20246.806.936.756.836.6190,025
05 Apr 20246.686.846.626.816.5980,878
04 Apr 20246.896.906.716.746.5351,001
03 Apr 20246.836.946.786.846.6281,798
02 Apr 20246.797.086.756.886.66184,942
28 Mar 20246.646.786.576.756.5397,654
27 Mar 20246.516.666.516.646.43125,034
26 Mar 20246.596.626.476.586.3754,432
25 Mar 20246.496.596.496.536.3242,586
22 Mar 20246.636.736.456.516.3068,408
21 Mar 20246.616.716.596.596.3844,115
20 Mar 20246.606.606.396.546.3365,529
19 Mar 20246.496.756.456.596.38137,364
18 Mar 20246.556.616.366.556.34113,851
15 Mar 20246.516.666.516.536.32244,387
14 Mar 20246.706.756.416.456.25142,189
13 Mar 20246.786.896.556.616.40141,189
12 Mar 20246.246.526.246.506.29142,504
11 Mar 20246.556.646.246.286.07127,693
08 Mar 20246.566.666.566.616.3961,536
07 Mar 20246.516.636.516.596.3816,838
06 Mar 20246.546.616.476.576.37112,576
05 Mar 20246.516.596.516.556.3422,481
04 Mar 20246.546.706.506.576.3658,449
01 Mar 20246.546.546.436.516.3054,386
29 Feb 20246.616.706.496.496.28214,374
28 Feb 20246.706.706.616.666.4561,967
27 Feb 20246.516.706.496.686.4765,835
26 Feb 20246.596.646.516.546.33127,588
23 Feb 20246.766.766.616.656.44106,845
22 Feb 20246.806.806.656.706.4977,849
21 Feb 20246.956.956.706.786.56146,009
20 Feb 20246.916.916.696.746.52126,469
19 Feb 20246.896.966.846.936.7142,414
16 Feb 20246.937.026.856.896.6763,270
15 Feb 20246.896.936.846.936.7041,019
14 Feb 20246.957.026.806.836.61104,628
13 Feb 20247.007.106.957.006.7861,693
12 Feb 20247.017.076.997.016.7939,939
09 Feb 20246.897.016.896.936.7162,407
08 Feb 20246.806.986.806.956.7399,663
07 Feb 20246.816.916.806.846.6351,855
06 Feb 20246.826.936.766.866.6466,413
05 Feb 20246.626.806.626.766.54103,201
02 Feb 20246.826.866.666.706.4981,050
01 Feb 20246.806.856.706.746.5357,642
31 Jan 20246.616.846.616.726.50135,120
30 Jan 20246.686.686.576.596.3881,923
29 Jan 20246.556.656.556.626.4183,425
26 Jan 20246.626.706.586.586.37367,136
25 Jan 20246.956.956.616.616.40491,806
24 Jan 20246.917.126.886.936.71222,696
23 Jan 20246.866.946.826.926.7074,251
22 Jan 20246.726.856.726.816.5921,930
19 Jan 20246.866.866.746.776.5546,829
18 Jan 20246.686.866.656.786.5781,484
17 Jan 20246.616.686.556.646.4280,772
16 Jan 20246.696.746.526.686.4672,782
15 Jan 20246.656.676.556.636.4247,089
12 Jan 20246.726.746.596.626.4176,908
11 Jan 20246.846.876.626.666.4590,706
10 Jan 20247.017.056.806.826.61111,972
09 Jan 20246.957.056.886.966.74121,620
08 Jan 20246.996.996.866.896.6769,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...