UK markets closed

Klöckner & Co SE (KCO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.24+0.14 (+2.30%)
As of 08:36PM 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 20246.136.286.136.246.241,800
27 May 20246.066.106.066.106.101,082
24 May 20246.006.006.006.006.00-
24 May 20240.2 Dividend
23 May 20246.406.406.256.256.051,300
22 May 20246.476.476.476.476.26-
21 May 20246.386.506.366.506.29918
20 May 20246.466.466.466.466.25100
17 May 20246.306.306.306.306.10-
16 May 20246.356.356.356.356.15550
15 May 20246.326.356.326.356.15940
14 May 20246.396.396.336.336.131,600
13 May 20246.426.486.426.466.25700
10 May 20246.476.476.476.476.26450
09 May 20246.426.426.386.386.18550
08 May 20246.576.576.576.576.36-
07 May 20246.576.576.096.256.055,850
06 May 20246.596.596.596.596.38-
03 May 20246.606.676.606.676.46500
02 May 20246.616.616.616.616.40100
30 Apr 20246.726.726.726.726.50-
29 Apr 20246.536.806.536.806.58450
26 Apr 20246.386.586.386.586.373,250
25 Apr 20246.466.466.306.376.17538
24 Apr 20246.506.576.396.396.193,475
23 Apr 20246.486.486.486.486.27705
22 Apr 20246.476.476.476.476.26-
19 Apr 20246.386.386.386.386.18-
18 Apr 20246.436.436.436.436.22-
17 Apr 20246.406.466.406.466.25700
16 Apr 20246.466.466.436.436.22810
15 Apr 20246.826.866.806.806.582,200
12 Apr 20246.866.866.866.866.64-
11 Apr 20246.846.846.846.846.62-
10 Apr 20246.856.876.806.876.65660
09 Apr 20246.786.806.786.806.584
08 Apr 20246.796.796.796.796.57225
05 Apr 20246.706.756.706.756.53300
04 Apr 20246.907.066.806.806.585,958
03 Apr 20246.856.866.856.866.641,000
02 Apr 20246.717.016.716.916.691,400
28 Mar 20246.596.706.596.686.47230
27 Mar 20246.556.616.556.606.393,700
26 Mar 20246.556.556.536.536.32375
25 Mar 20246.476.576.476.536.321,130
22 Mar 20246.496.576.486.566.35930
21 Mar 20246.576.576.556.556.34300
20 Mar 20246.566.566.506.506.294,000
19 Mar 20246.506.666.506.666.45931
18 Mar 20246.556.596.396.596.381,475
15 Mar 20246.416.496.406.406.205,160
14 Mar 20246.576.756.576.756.531,000
13 Mar 20246.626.666.626.666.45703
12 Mar 20246.276.276.276.276.07-
11 Mar 20246.536.616.236.316.111,951
08 Mar 20246.566.636.566.636.41400
07 Mar 20246.556.626.556.626.41188
06 Mar 20246.516.626.486.626.411,175
05 Mar 20246.496.496.496.496.29-
04 Mar 20246.476.536.476.536.32500
01 Mar 20246.496.516.496.506.29400
29 Feb 20246.646.646.556.556.35420
28 Feb 20246.766.766.766.766.54100
27 Feb 20246.476.806.476.806.581,250
26 Feb 20246.616.616.566.566.3565
23 Feb 20246.726.726.726.726.50-
22 Feb 20246.766.766.766.766.54150
21 Feb 20246.636.956.636.816.592,950
20 Feb 20246.886.886.886.886.66-
19 Feb 20246.916.936.916.936.711,875
16 Feb 20246.916.976.846.846.621,500
15 Feb 20246.826.826.826.826.61-
14 Feb 20246.956.956.956.956.73500
13 Feb 20247.057.057.037.036.811,125
12 Feb 20246.917.006.917.006.78580
09 Feb 20246.916.966.916.936.71860
08 Feb 20246.826.976.826.896.67824
07 Feb 20246.846.846.816.816.59730
06 Feb 20246.846.846.786.786.56775
05 Feb 20246.686.686.666.666.451,200
02 Feb 20246.756.756.756.756.53-
01 Feb 20246.646.646.646.646.42-
31 Jan 20246.556.666.556.666.4583
30 Jan 20246.596.656.576.576.35748
29 Jan 20246.536.666.536.666.4583
26 Jan 20246.616.646.616.646.43100
25 Jan 20246.916.916.706.706.491,870
24 Jan 20246.936.936.936.936.70-
23 Jan 20246.826.826.826.826.60-
22 Jan 20246.866.936.866.896.672,020
19 Jan 20246.836.836.836.836.61-
18 Jan 20246.686.956.686.876.652,000
17 Jan 20246.526.526.526.526.31-
16 Jan 20246.556.576.556.576.35400
15 Jan 20246.686.686.686.686.47-
12 Jan 20246.686.686.686.686.47-
11 Jan 20246.836.896.646.646.43680
10 Jan 20246.956.956.956.956.72-
09 Jan 20246.906.996.906.956.73374
08 Jan 20247.077.077.077.076.8450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...