UK markets close in 6 hours 44 minutes

Kloeckner & Co SE (KCO.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
6.71+0.01 (+0.15%)
As of 09:32AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.726.726.716.716.7147
29 Apr 20246.566.716.566.706.70-
26 Apr 20246.386.556.376.506.50-
25 Apr 20246.456.456.296.336.33-
24 Apr 20246.516.516.396.406.40-
23 Apr 20246.486.486.456.476.47-
22 Apr 20246.496.496.456.456.4547
19 Apr 20246.416.466.416.426.42250
18 Apr 20246.436.476.416.416.41-
17 Apr 20246.416.456.416.456.45-
16 Apr 20246.526.526.396.396.39-
15 Apr 20246.826.846.546.546.54-
12 Apr 20246.866.866.786.786.78-
11 Apr 20246.836.896.786.816.811,200
10 Apr 20246.856.856.796.816.81-
09 Apr 20246.786.856.786.816.81-
08 Apr 20246.816.866.766.786.78-
05 Apr 20246.716.806.696.786.78-
04 Apr 20246.816.846.756.846.84900
03 Apr 20246.856.856.776.846.84-
02 Apr 20246.737.006.736.836.83-
28 Mar 20246.596.716.596.706.70-
27 Mar 20246.536.616.536.596.59-
26 Mar 20246.576.576.526.536.53-
25 Mar 20246.476.646.476.646.64-
22 Mar 20246.536.646.476.476.472,000
21 Mar 20246.576.666.446.446.44-
20 Mar 20246.566.566.436.516.51-
19 Mar 20246.516.666.516.556.55-
18 Mar 20246.516.556.406.496.49-
15 Mar 20246.416.626.416.476.47-
14 Mar 20246.656.656.436.436.4310
13 Mar 20246.686.796.596.596.59-
12 Mar 20246.326.476.266.456.451,500
11 Mar 20246.556.576.296.296.29-
08 Mar 20246.576.636.536.536.53200
07 Mar 20246.576.576.536.556.55-
06 Mar 20246.546.576.516.576.57-
05 Mar 20246.516.546.516.526.52-
04 Mar 20246.496.596.496.506.50-
01 Mar 20246.516.516.476.476.47-
29 Feb 20246.656.656.446.446.44-
28 Feb 20246.826.826.626.626.62-
27 Feb 20246.496.896.496.896.89-
26 Feb 20246.666.666.396.396.39-
23 Feb 20246.746.746.606.606.60-
22 Feb 20246.786.786.716.716.71-
21 Feb 20246.686.866.686.706.70-
20 Feb 20246.886.886.676.676.67-
19 Feb 20246.906.936.886.886.88-
16 Feb 20246.976.976.806.806.80-
15 Feb 20246.836.896.836.896.89-
14 Feb 20246.936.976.786.786.78-
13 Feb 20247.057.056.936.936.93-
12 Feb 20246.937.036.936.956.95-
09 Feb 20246.926.936.896.896.89-
08 Feb 20246.846.936.846.916.91-
07 Feb 20246.826.886.816.816.81-
06 Feb 20246.836.866.766.826.82-
05 Feb 20246.736.836.726.836.83-
02 Feb 20246.766.826.736.766.76-
01 Feb 20246.666.826.666.726.72-
31 Jan 20246.556.746.556.666.66-
30 Jan 20246.616.626.556.556.55-
29 Jan 20246.526.616.526.556.55-
26 Jan 20246.616.656.556.556.55-
25 Jan 20246.916.916.596.696.69900
24 Jan 20246.947.066.896.916.91-
23 Jan 20246.836.896.836.886.88-
22 Jan 20246.786.806.766.796.79-
19 Jan 20246.826.826.726.726.72-
18 Jan 20246.666.776.646.776.77-
17 Jan 20246.576.646.556.646.64-
16 Jan 20246.576.716.516.576.57-
15 Jan 20246.636.636.566.596.59-
12 Jan 20246.686.746.586.586.58-
11 Jan 20246.866.866.646.646.64-
10 Jan 20246.977.016.806.846.84100
09 Jan 20246.937.016.866.946.94-
08 Jan 20246.976.976.866.936.93-
05 Jan 20246.706.976.706.976.97-
04 Jan 20246.576.716.576.716.71-
03 Jan 20246.656.656.566.576.57-
02 Jan 20246.896.896.636.636.63-
29 Dec 20236.906.906.866.886.88-
28 Dec 20236.846.916.786.866.86-
27 Dec 20236.916.936.806.806.80-
22 Dec 20236.576.846.576.846.84-
21 Dec 20236.416.596.416.496.49150
20 Dec 20236.536.536.426.426.42-
19 Dec 20236.636.636.436.506.50-
18 Dec 20236.526.746.526.616.61-
15 Dec 20236.386.606.386.546.54-
14 Dec 20236.146.406.146.346.34-
13 Dec 20236.266.266.016.016.01-
12 Dec 20236.266.266.206.206.20-
11 Dec 20236.326.326.186.196.19-
08 Dec 20236.326.366.306.306.302,000
07 Dec 20236.286.306.216.306.30-
06 Dec 20236.346.436.266.266.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...