UK markets open in 55 minutes

Klöckner & Co SE (KCO.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.43-0.08 (-1.23%)
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.576.576.336.436.43129,761
23 Apr 20246.456.546.446.516.5196,777
22 Apr 20246.526.526.466.516.5137,363
19 Apr 20246.426.496.406.476.4771,414
18 Apr 20246.446.536.406.496.49100,618
17 Apr 20246.506.506.406.436.4355,038
16 Apr 20246.436.576.366.456.45257,612
15 Apr 20246.896.906.526.586.58126,724
12 Apr 20246.826.906.816.896.8972,829
11 Apr 20246.946.946.796.836.8368,466
10 Apr 20246.826.946.826.886.8883,268
09 Apr 20246.856.886.806.836.8340,507
08 Apr 20246.806.936.756.836.8390,025
05 Apr 20246.686.846.626.816.8180,878
04 Apr 20246.896.906.716.746.7451,001
03 Apr 20246.836.946.786.846.8481,798
02 Apr 20246.797.086.756.886.88184,942
28 Mar 20246.646.786.576.756.7597,654
27 Mar 20246.516.666.516.646.64125,034
26 Mar 20246.596.626.476.586.5854,432
25 Mar 20246.496.596.496.536.5342,586
22 Mar 20246.636.736.456.516.5168,408
21 Mar 20246.616.716.596.596.5944,115
20 Mar 20246.606.606.396.546.5465,529
19 Mar 20246.496.756.456.596.59137,364
18 Mar 20246.556.616.366.556.55113,851
15 Mar 20246.516.666.516.536.53244,387
14 Mar 20246.706.756.416.456.45142,189
13 Mar 20246.786.896.556.616.61141,189
12 Mar 20246.246.526.246.506.50142,504
11 Mar 20246.556.646.246.286.28127,693
08 Mar 20246.566.666.566.616.6161,536
07 Mar 20246.516.636.516.596.5916,838
06 Mar 20246.546.616.476.576.57112,576
05 Mar 20246.516.596.516.556.5522,481
04 Mar 20246.546.706.506.576.5758,449
01 Mar 20246.546.546.436.516.5154,386
29 Feb 20246.616.706.496.496.49214,374
28 Feb 20246.706.706.616.666.6661,967
27 Feb 20246.516.706.496.686.6865,835
26 Feb 20246.596.646.516.546.54127,588
23 Feb 20246.766.766.616.656.65106,845
22 Feb 20246.806.806.656.706.7077,849
21 Feb 20246.956.956.706.786.78146,009
20 Feb 20246.916.916.696.746.74126,469
19 Feb 20246.896.966.846.936.9342,414
16 Feb 20246.937.026.856.896.8963,270
15 Feb 20246.896.936.846.936.9341,019
14 Feb 20246.957.026.806.836.83104,628
13 Feb 20247.007.106.957.007.0061,693
12 Feb 20247.017.076.997.017.0139,939
09 Feb 20246.897.016.896.936.9362,407
08 Feb 20246.806.986.806.956.9599,663
07 Feb 20246.816.916.806.846.8451,855
06 Feb 20246.826.936.766.866.8666,413
05 Feb 20246.626.806.626.766.76103,201
02 Feb 20246.826.866.666.706.7081,050
01 Feb 20246.806.856.706.746.7457,642
31 Jan 20246.616.846.616.726.72135,120
30 Jan 20246.686.686.576.596.5981,923
29 Jan 20246.556.656.556.626.6283,425
26 Jan 20246.626.706.586.586.58367,136
25 Jan 20246.956.956.616.616.61491,806
24 Jan 20246.917.126.886.936.93222,696
23 Jan 20246.866.946.826.926.9274,251
22 Jan 20246.726.856.726.816.8121,930
19 Jan 20246.866.866.746.776.7746,829
18 Jan 20246.686.866.656.786.7881,484
17 Jan 20246.616.686.556.646.6480,772
16 Jan 20246.696.746.526.686.6872,782
15 Jan 20246.656.676.556.636.6347,089
12 Jan 20246.726.746.596.626.6276,908
11 Jan 20246.846.876.626.666.6690,706
10 Jan 20247.017.056.806.826.82111,972
09 Jan 20246.957.056.886.966.96121,620
08 Jan 20246.996.996.866.896.8969,480
05 Jan 20246.807.066.787.007.00193,008
04 Jan 20246.666.766.566.756.7577,704
03 Jan 20246.636.656.536.606.60154,597
02 Jan 20246.886.896.656.686.68120,451
29 Dec 20236.886.936.866.876.8738,986
28 Dec 20236.856.956.766.946.94189,077
27 Dec 20236.887.016.796.856.85195,493
22 Dec 20236.786.926.556.896.89290,952
21 Dec 20236.416.636.416.566.56233,663
20 Dec 20236.506.626.446.476.47121,901
19 Dec 20236.666.746.386.496.49179,332
18 Dec 20236.506.846.496.666.66104,948
15 Dec 20236.496.666.436.556.55291,764
14 Dec 20236.076.456.076.416.41186,153
13 Dec 20236.206.276.006.076.07128,834
12 Dec 20236.266.306.166.256.25100,469
11 Dec 20236.346.376.186.246.24133,893
08 Dec 20236.396.456.316.336.33116,400
07 Dec 20236.256.346.226.346.3470,623
06 Dec 20236.366.476.306.306.3061,649
05 Dec 20236.166.366.146.366.3678,063
04 Dec 20236.326.386.206.206.2089,343
01 Dec 20236.516.626.166.266.26159,455
30 Nov 20236.006.255.996.256.25236,003
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...