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 €1,387.21 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,215.34, while €1000 invested 1 year ago would be worth €1,996.77. This corresponds to total returns of 38.72%, 21.53%, 99.68%, respectively, with annualized returns of 3.33%, 3.98%, 99.68%.

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
July 31, 2026	12.24	12.36	12.36	12.36	12.24	51,247
July 30, 2026	12.34	12.32	12.32	12.36	12.3	29,309
July 29, 2026	12.32	12.32	12.32	12.36	12.3	13,714
July 28, 2026	12.3	12.32	12.32	12.36	12.24	59,977
July 27, 2026	12.3	12.32	12.32	12.36	12.3	25,465
July 24, 2026	12.36	12.34	12.34	12.36	12.3	40,753
July 23, 2026	12.28	12.32	12.32	12.36	12.28	44,919
July 22, 2026	12.26	12.3	12.3	12.34	12.26	44,265
July 21, 2026	12.3	12.3	12.3	12.34	12.26	96,269
July 20, 2026	12.32	12.3	12.3	12.38	12.3	94,774
July 17, 2026	12.26	12.3	12.3	12.38	12.26	60,067
July 16, 2026	12.32	12.3	12.3	12.38	12.3	65,512
July 15, 2026	12.3	12.34	12.34	12.38	12.3	10,991
July 14, 2026	12.36	12.4	12.4	12.44	12.34	43,439
July 13, 2026	12.3	12.34	12.34	12.4	12.3	33,384
July 10, 2026	12.34	12.34	12.34	12.36	12.32	23,568
July 09, 2026	12.3	12.32	12.32	12.36	12.28	63,996
July 08, 2026	12.3	12.34	12.34	12.38	12.22	36,964
July 07, 2026	12.32	12.32	12.32	12.36	12.3	24,155
July 06, 2026	12.3	12.32	12.32	12.36	12.3	48,696
July 03, 2026	12.28	12.32	12.32	12.34	12.26	62,254
July 02, 2026	12.24	12.32	12.32	12.38	12.24	84,274
July 01, 2026	12.42	12.32	12.32	12.42	12.3	37,647
June 30, 2026	12.42	12.4	12.4	12.42	12.22	187,046
June 29, 2026	12.3	12.32	12.32	12.38	12.3	20,690
June 26, 2026	12.4	12.3	12.3	12.4	12.3	47,572
June 25, 2026	12.3	12.24	12.24	12.36	12.14	233,092
June 24, 2026	12.38	12.32	12.32	12.42	12.3	178,453
June 23, 2026	12.3	12.36	12.36	12.4	12.3	35,630
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