Klöckner & Co SE (KCO.DE) XETRA

Currency In EUR

KCO.DE Historical Return

If you invested €1000 in Klöckner & Co SE (KCO.DE) 10 years ago, it would be worth €1,476.08 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,354.56, while €1000 invested 1 year ago would be worth €2,116.64. This corresponds to total returns of 47.61%, 35.46%, 111.66%, respectively, with annualized returns of 3.97%, 6.25%, 111.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KCO.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	12.4	12.34	12.34	12.42	12.32	21,675
June 19, 2026	12.36	12.5	12.5	12.5	12.34	51,181
June 18, 2026	12.3	12.32	12.32	12.44	12.3	100,259
June 17, 2026	12.38	12.42	12.42	12.42	12.32	57,186
June 16, 2026	12.4	12.44	12.44	12.48	12.36	41,561
June 15, 2026	12.5	12.4	12.4	12.5	12.36	57,404
June 12, 2026	12.5	12.44	12.44	12.5	12.44	40,658
June 11, 2026	12.4	12.48	12.48	12.5	12.4	64,254
June 10, 2026	12.4	12.44	12.44	12.48	12.4	38,574
June 09, 2026	12.38	12.42	12.42	12.5	12.38	122,469
June 08, 2026	12.42	12.4	12.4	12.46	12.34	92,654
June 05, 2026	12.38	12.42	12.42	12.5	12.38	64,384
June 04, 2026	12.42	12.46	12.46	12.54	12.38	212,261
June 03, 2026	12.44	12.48	12.48	12.6	12.3	445,767
June 02, 2026	12.44	12.5	12.5	12.5	12.44	212,923
June 01, 2026	12.5	12.46	12.46	12.5	12.44	46,957
May 29, 2026	12.66	12.5	12.5	12.66	12.5	265,575
May 28, 2026	12.62	12.62	12.62	12.66	12.5	53,745
May 27, 2026	12.4	12.62	12.62	12.66	12.32	218,241
May 26, 2026	12.48	12.38	12.38	12.48	12.34	11,344
May 25, 2026	12.34	12.4	12.4	12.44	12.32	54,229
May 22, 2026	12.34	12.42	12.42	12.48	12.34	19,089
May 21, 2026	12.4	12.34	12.34	12.48	12.34	29,755
May 20, 2026	12.54	12.54	12.54	12.6	12.52	32,623
May 19, 2026	12.58	12.54	12.54	12.6	12.54	62,364
May 18, 2026	12.62	12.5	12.5	12.64	12.5	28,588
May 15, 2026	12.58	12.58	12.58	12.6	12.52	16,461
May 14, 2026	12.58	12.52	12.52	12.58	12.5	15,165
May 13, 2026	12.3	12.5	12.5	12.64	12.22	72,785
May 12, 2026	12.54	12.5	12.5	12.6	12.5	48,823
May 11, 2026	12.56	12.52	12.52	12.6	12.48	71,102
May 08, 2026	12.6	12.56	12.56	12.6	12.52	28,505
May 07, 2026	12.54	12.52	12.52	12.6	12.52	26,006
May 06, 2026	12.6	12.6	12.6	12.68	12.44	53,435
May 05, 2026	12.44	12.5	12.5	12.64	12.44	56,885
May 04, 2026	12.54	12.56	12.56	12.6	12.46	24,150
April 30, 2026	12.58	12.52	12.52	12.64	12.5	32,602
April 29, 2026	12.52	12.56	12.56	12.7	12.52	89,054
April 28, 2026	12.52	12.6	12.6	12.6	12.5	155,062
April 27, 2026	12.5	12.62	12.62	12.66	12.46	254,978
April 24, 2026	12.48	12.58	12.58	12.58	12.48	48,247
April 23, 2026	12.52	12.54	12.54	12.58	12.46	66,233
April 22, 2026	12.54	12.58	12.58	12.6	12.54	336,687
April 21, 2026	12.44	12.56	12.56	12.56	12.44	45,872
April 20, 2026	12.4	12.5	12.5	12.54	12.4	21,614
April 17, 2026	12.46	12.58	12.58	12.58	12.42	110,313
April 16, 2026	12.38	12.46	12.46	12.46	12.36	245,468
April 15, 2026	12.3	12.36	12.36	12.4	12.3	247,726
April 14, 2026	12.26	12.38	12.38	12.48	12.2	236,600
April 13, 2026	12.22	12.34	12.34	12.38	12.22	74,058
April 10, 2026	12.12	12.3	12.3	12.48	12.1	227,869
April 09, 2026	12.14	12.16	12.16	12.2	12.1	215,255
April 08, 2026	12.18	12.24	12.24	12.24	12.12	79,169
April 07, 2026	12.1	12.18	12.18	12.24	12.1	208,296
April 02, 2026	12.12	12.22	12.22	12.26	12.12	70,151
April 01, 2026	12.12	12.24	12.24	12.24	12.1	80,043
March 31, 2026	12	12.2	12.2	12.28	12	537,621
March 30, 2026	12.02	12.02	12.02	12.1	12	173,221
March 27, 2026	11.78	12.06	12.06	12.24	11.7	905,131
March 26, 2026	11.82	11.84	11.84	11.96	11.6	359,728