Klöckner & Co SE (KCO.DE) XETRA

5.51

+0.02(+0.36%)

Updated at September 08 09:17AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.435.495.495.535.42106,418
September 04, 20255.415.445.445.465.39132,079
September 03, 20255.565.415.415.635.41177,372
September 02, 20255.735.595.595.745.58133,432
September 01, 20255.95.755.755.935.75286,402
August 29, 20255.915.895.895.975.85107,384
August 28, 20255.945.925.926.065.988,567
August 27, 20256.115.935.936.115.9182,027
August 26, 20255.976.076.076.075.92123,976
August 25, 202566.036.036.15.9878,699
August 22, 20255.916.026.026.045.9187,345
August 21, 20255.925.955.955.985.87109,384
August 20, 20255.925.925.925.975.86124,000
August 19, 20255.916.026.026.045.91129,884
August 18, 202565.95.96.015.84167,760
August 15, 20255.985.985.9865.91150,779
August 14, 20256.035.965.966.085.95195,629
August 13, 20256.146.096.096.175.92305,821
August 12, 20256.196.136.136.26.09120,029
August 11, 20256.226.126.126.256.07191,663
August 08, 20256.26.26.26.356.11375,465
August 07, 20256.26.176.176.46966,250
August 06, 20256.646.256.256.646.08283,238
August 05, 20256.166.26.26.286.1594,703
August 04, 20256.196.196.196.276.1894,338
August 01, 20256.366.216.216.386.16154,706
July 31, 20256.546.426.426.546.34202,252
July 30, 20256.656.566.566.686.5133,117
July 29, 20256.746.686.686.846.61129,333
July 28, 20256.996.736.737.026.63124,213
July 25, 20256.866.866.866.866.7377,996
July 24, 20256.956.866.8676.8296,925
July 23, 20256.886.856.856.976.82101,676
July 22, 20256.916.786.786.916.66126,168
July 21, 20256.796.866.867.16.79233,733
July 18, 20256.986.86.87.16.8251,581
July 17, 20256.677.037.037.076.67463,518
July 16, 20256.716.626.626.786.59195,491
July 15, 20256.816.766.766.966.7697,869
July 14, 20256.86.836.836.896.75273,949
July 11, 20257.16.936.937.16.93165,080
July 10, 20256.967.167.167.246.93541,921
July 09, 20256.966.916.9176.81477,159
July 08, 20256.256.696.696.726.1448,965
July 07, 20256.196.276.276.346.1994,644
July 04, 20256.266.256.256.336.2108,403
July 03, 20256.36.36.36.456.23297,888
July 02, 20256.076.286.286.326.06286,063
July 01, 20255.966.046.046.085.84182,727
June 30, 20255.975.975.976.085.89200,074
June 27, 202565.995.996.065.87361,513
June 26, 20255.955.925.926.075.82277,569
June 25, 20255.885.95.95.955.8483,611
June 24, 202565.935.936.025.8895,742
June 23, 20255.885.835.835.95.7791,611
June 20, 20255.915.945.946.085.91190,554
June 19, 20256.025.925.926.025.985,561
June 18, 20256.076.096.096.125.9776,199
June 17, 20256.156.086.086.155.9390,527
June 16, 20256.226.216.216.346.1592,516
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved