Frankfurt - Delayed Quote EUR

Klöckner & Co SE (KCO.F)

6.60
+0.03
+(0.46%)
At close: May 12 at 2:01:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 20256.606.656.606.606.60200
May 9, 20256.576.576.576.576.57300
May 8, 20256.656.656.536.536.531,050
May 7, 20257.057.056.516.666.663,636
May 6, 20257.087.086.917.057.052,850
May 5, 20257.087.107.087.107.101,000
May 2, 20257.037.107.037.097.09820
Apr 30, 20256.946.946.946.946.94-
Apr 29, 20256.856.936.856.936.93657
Apr 28, 20256.796.916.796.916.9125
Apr 25, 20256.776.776.776.776.77-
Apr 24, 20256.636.636.636.636.63-
Apr 23, 20256.626.626.626.626.62-
Apr 22, 20256.406.406.326.396.391,000
Apr 17, 20256.596.596.506.506.502,000
Apr 16, 20256.616.616.616.616.61-
Apr 15, 20256.556.716.556.716.71299
Apr 14, 20256.546.546.486.486.481,010
Apr 11, 20256.426.426.426.426.42200
Apr 10, 20256.636.636.406.406.401,050
Apr 9, 20256.056.055.925.925.921,420
Apr 8, 20256.246.256.246.256.25100
Apr 7, 20255.806.375.406.376.375,280
Apr 4, 20257.037.096.776.776.771,668
Apr 3, 20257.167.257.097.097.091,379
Apr 2, 20257.917.917.907.907.90500
Apr 1, 20257.377.867.377.867.86303
Mar 31, 20257.407.407.357.357.352,460
Mar 28, 20257.507.597.427.427.421,750
Mar 27, 20257.687.687.687.687.681,000
Mar 26, 20257.877.877.827.827.82500
Mar 25, 20257.857.947.847.847.841,305
Mar 24, 20257.728.077.727.907.90689
Mar 21, 20257.707.707.547.667.661,216
Mar 20, 20257.968.047.927.927.921,500
Mar 19, 20257.798.087.797.877.872,157
Mar 18, 20257.677.857.607.857.854,280
Mar 17, 20257.357.807.357.537.532,585
Mar 14, 20257.247.457.247.357.352,425
Mar 13, 20256.787.486.787.487.485,344
Mar 12, 20257.017.016.896.976.972,187
Mar 11, 20256.707.106.707.107.101,600
Mar 10, 20256.986.986.986.986.98-
Mar 7, 20257.107.107.007.007.00355
Mar 6, 20257.287.417.167.167.165,283
Mar 5, 20256.507.306.507.207.205,437
Mar 4, 20256.676.706.296.296.29592
Mar 3, 20256.626.716.626.706.702,510
Feb 28, 20256.586.656.546.546.54650
Feb 27, 20256.686.806.666.666.662,725
Feb 26, 20256.046.806.046.656.657,850
Feb 25, 20256.146.146.006.026.021,200
Feb 24, 20256.256.286.196.196.19575
Feb 21, 20256.176.276.176.276.271,519
Feb 20, 20256.006.166.006.166.16760
Feb 19, 20256.186.186.186.186.18-
Feb 18, 20256.286.286.256.266.265,005
Feb 17, 20255.916.235.916.226.223,050
Feb 14, 20256.186.246.066.066.064,464
Feb 13, 20256.316.466.286.296.295,030
Feb 12, 20256.056.306.056.306.301,742
Feb 11, 20255.876.115.876.116.112,200
Feb 10, 20255.806.045.805.895.892,075
Feb 7, 20255.606.005.605.955.959,000
Feb 6, 20255.075.505.075.505.50750
Feb 5, 20254.974.974.974.974.97-
Feb 4, 20255.145.155.145.155.15400
Feb 3, 20254.785.144.785.145.145,940
Jan 31, 20254.794.954.794.954.95325
Jan 30, 20254.724.724.724.724.72-
Jan 29, 20254.784.784.784.784.78-
Jan 28, 20254.644.684.644.684.6850
Jan 27, 20254.594.594.594.594.59-
Jan 24, 20254.624.644.624.644.641,000
Jan 23, 20254.504.504.504.504.50-
Jan 22, 20254.754.754.514.564.561,835
Jan 21, 20254.704.764.704.764.7650
Jan 20, 20254.564.704.564.704.70400
Jan 17, 20254.474.474.474.474.47-
Jan 16, 20254.494.514.494.514.51620
Jan 15, 20254.434.434.434.434.43-
Jan 14, 20254.384.434.384.434.43300
Jan 13, 20254.344.424.344.424.42190
Jan 10, 20254.424.424.424.424.42-
Jan 9, 20254.424.434.414.434.43470
Jan 8, 20254.554.554.554.554.55-
Jan 7, 20254.634.634.634.634.63-
Jan 6, 20254.434.434.434.434.43-
Jan 3, 20254.544.544.474.474.47769
Jan 2, 20254.504.504.504.504.50350
Dec 30, 20244.514.514.414.454.452,709
Dec 27, 20244.434.504.434.454.451,210
Dec 23, 20244.474.474.474.474.47-
Dec 20, 20244.424.514.424.514.513,628
Dec 19, 20244.434.474.434.474.47500
Dec 18, 20244.584.594.494.494.492,000
Dec 17, 20244.614.614.614.614.61247
Dec 16, 20244.804.804.744.744.741,128
Dec 13, 20244.804.844.804.804.801,450
Dec 12, 20244.744.804.744.804.80100
Dec 11, 20244.714.784.714.784.78834
Dec 10, 20244.724.784.724.784.7890
Dec 9, 20244.644.784.644.784.781,050
Dec 6, 20244.634.764.634.664.662,177
Dec 5, 20244.584.724.584.724.72319
Dec 4, 20244.574.634.574.634.63170
Dec 3, 20244.644.644.644.644.64-
Dec 2, 20244.674.684.664.684.68683
Nov 29, 20244.644.644.644.644.64-
Nov 28, 20244.704.704.704.704.70-
Nov 27, 20244.684.684.684.684.68-
Nov 26, 20244.724.724.714.714.71900
Nov 25, 20244.664.784.664.784.78255
Nov 22, 20244.894.894.824.824.82150
Nov 21, 20244.954.954.944.944.94400
Nov 20, 20244.885.004.885.005.00339
Nov 19, 20244.764.884.764.884.881,159
Nov 18, 20244.594.814.594.814.81900
Nov 15, 20244.474.614.474.614.61360
Nov 14, 20244.454.474.454.474.47150
Nov 13, 20244.454.454.454.454.45-
Nov 12, 20244.504.504.504.504.501,000
Nov 11, 20244.474.474.474.474.47-
Nov 8, 20244.564.564.434.524.523,820
Nov 7, 20244.624.624.624.624.62150
Nov 6, 20244.784.784.554.554.552,475
Nov 5, 20244.714.764.684.764.761,800
Nov 4, 20244.704.804.644.804.801,175
Nov 1, 20244.674.674.644.644.64150
Oct 31, 20244.574.614.574.614.61740
Oct 30, 20244.704.704.644.704.70967
Oct 29, 20244.744.744.744.744.74-
Oct 28, 20244.864.864.744.744.743,836
Oct 25, 20244.844.844.844.844.84-
Oct 24, 20244.864.944.864.924.92280
Oct 23, 20244.954.954.894.894.891,000
Oct 22, 20244.984.984.984.984.98-
Oct 21, 20245.065.065.015.065.06800
Oct 18, 20245.015.015.015.015.01-
Oct 17, 20244.985.064.985.035.03783
Oct 16, 20245.035.035.035.035.03220
Oct 15, 20245.085.085.015.015.01550
Oct 14, 20244.994.994.994.994.99-
Oct 11, 20245.085.085.045.055.05171
Oct 10, 20245.085.085.085.085.08-
Oct 9, 20244.994.994.994.994.99-
Oct 8, 20244.994.994.994.994.99-
Oct 7, 20245.055.054.994.994.99200
Oct 4, 20245.025.115.025.115.112,060
Oct 3, 20245.005.154.975.095.093,670
Oct 2, 20245.115.115.115.115.11-
Oct 1, 20245.165.165.165.165.16-
Sep 30, 20245.195.195.125.135.133,000
Sep 27, 20245.165.165.165.165.16-
Sep 26, 20245.075.145.075.145.141,620
Sep 25, 20245.045.045.045.045.04-
Sep 24, 20245.075.075.075.075.07-
Sep 23, 20245.125.125.125.125.12-
Sep 20, 20245.055.125.055.125.12101
Sep 19, 20244.935.104.935.105.10200
Sep 18, 20244.944.944.944.944.94-
Sep 17, 20244.984.984.984.984.98-
Sep 16, 20244.994.994.944.944.9450
Sep 13, 20244.824.824.824.824.82-
Sep 12, 20244.844.844.844.844.84400
Sep 11, 20244.884.884.884.884.881,000
Sep 10, 20244.894.974.894.974.97900
Sep 9, 20244.844.854.844.854.851,500
Sep 6, 20244.954.954.954.954.95150
Sep 5, 20244.914.994.914.994.99200
Sep 4, 20245.015.055.005.055.051,350
Sep 3, 20245.155.155.085.085.08200
Sep 2, 20245.275.275.245.245.241,187
Aug 30, 20245.155.215.155.215.21200
Aug 29, 20245.225.275.105.105.102,492
Aug 28, 20245.115.115.115.115.11-
Aug 27, 20245.125.255.125.255.251,020
Aug 26, 20245.145.145.135.135.13400
Aug 23, 20245.075.085.025.025.021,130
Aug 22, 20245.175.175.175.175.171,000
Aug 21, 20244.954.954.954.954.95-
Aug 20, 20245.035.084.944.944.94680
Aug 19, 20245.025.105.025.105.101,100
Aug 16, 20245.075.125.075.125.1280
Aug 15, 20245.015.015.015.015.01-
Aug 14, 20244.985.004.985.005.00100
Aug 13, 20245.005.005.005.005.00-
Aug 12, 20245.045.065.045.065.06800
Aug 9, 20245.025.025.025.025.02-
Aug 8, 20244.984.984.984.984.98-
Aug 7, 20244.994.994.994.994.99-
Aug 6, 20244.864.864.864.864.86-
Aug 5, 20244.824.994.674.884.8814,301
Aug 2, 20245.065.115.015.015.01528
Aug 1, 20245.225.225.055.065.063,435
Jul 31, 20245.115.115.115.115.11-
Jul 30, 20245.085.085.085.085.08-
Jul 29, 20245.105.155.105.155.15195
Jul 26, 20245.125.125.075.095.095,350
Jul 25, 20244.995.244.995.195.19630
Jul 24, 20244.974.974.974.974.97-
Jul 23, 20244.984.984.984.984.98-
Jul 22, 20245.025.075.015.075.073,163
Jul 19, 20245.205.255.205.245.241,090
Jul 18, 20245.085.285.085.285.28110
Jul 17, 20245.135.145.135.145.14150
Jul 16, 20245.225.225.125.125.12300
Jul 15, 20245.235.245.215.215.211,199
Jul 12, 20245.285.285.285.285.28-
Jul 11, 20245.335.335.305.305.30200
Jul 10, 20245.375.375.335.335.332,800
Jul 9, 20245.405.405.375.375.37100
Jul 8, 20245.475.505.375.485.482,280
Jul 5, 20245.625.625.455.475.471,349
Jul 4, 20245.495.495.495.495.49-
Jul 3, 20245.505.555.465.465.46525
Jul 2, 20245.445.445.445.445.44-
Jul 1, 20245.545.545.545.545.54-
Jun 28, 20245.555.555.535.535.53800
Jun 27, 20245.615.615.515.545.541,060
Jun 26, 20245.615.625.575.625.622,423
Jun 25, 20245.605.605.605.605.60560
Jun 24, 20245.775.775.775.775.77150
Jun 21, 20245.675.705.675.705.70580
Jun 20, 20245.725.735.725.735.732,120
Jun 19, 20245.705.705.705.705.70-
Jun 18, 20245.775.785.735.785.78325
Jun 17, 20245.775.775.775.775.77350
Jun 14, 20245.885.885.885.885.88-
Jun 13, 20245.975.975.955.955.9515
Jun 12, 20246.016.035.996.036.03775
Jun 11, 20246.156.156.006.006.00500
Jun 10, 20246.006.166.006.126.12160
Jun 7, 20245.986.085.986.086.08120
Jun 6, 20246.106.106.106.106.1050
Jun 5, 20246.136.136.106.106.10700
Jun 4, 20246.076.076.076.076.07-
Jun 3, 20246.116.116.116.116.11-
May 31, 20245.985.985.985.985.98-
May 30, 20245.995.995.995.995.99-
May 29, 20246.136.156.006.006.001,180
May 28, 20246.136.286.136.246.241,800
May 27, 20246.066.106.066.106.101,082
May 24, 2024 0.2 Dividend
May 24, 20246.006.006.006.006.00-
May 23, 20246.406.406.256.256.051,300
May 22, 20246.476.476.476.476.26-
May 21, 20246.386.506.366.506.29918
May 20, 20246.466.466.466.466.25100
May 17, 20246.306.306.306.306.10-
May 16, 20246.356.356.356.356.15550
May 15, 20246.326.356.326.356.15940
May 14, 20246.396.396.336.336.131,600
May 13, 20246.426.486.426.466.25700