Klingelnberg AG - KLIN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.5	12.5	12.5	12.5	12.4	2,107
September 04, 2025	12.65	12.5	12.5	12.75	12.5	605
September 03, 2025	12.75	12.75	12.75	12.75	12.65	416
September 02, 2025	12.55	12.75	12.75	12.75	12.5	743
September 01, 2025	12.9	12.8	12.8	12.9	12.7	209
August 29, 2025	12.95	12.9	12.9	12.95	12.8	1,323
August 28, 2025	12.45	12.95	12.95	12.95	12.45	1,603
August 27, 2025	12.5	12.35	12.35	12.5	12.25	524
August 26, 2025	12.8	12.4	12.4	12.8	12.1	7,030
August 25, 2025	12.7	12.95	12.95	13	12.4	4,356
August 22, 2025	13	13	12.5	13	12.75	4,434
August 21, 2025	12.95	12.95	12.45	13	12.9	3,177
August 20, 2025	12.9	12.8	12.31	12.95	12.75	577
August 19, 2025	13	12.75	12.26	13	12.75	5,492
August 18, 2025	13.15	13	12.5	13.5	13	9,555
August 15, 2025	12.8	13	13	13.15	12.8	8,514
August 14, 2025	12.8	12.8	12.8	12.8	12.65	160
August 13, 2025	12.7	12.7	12.7	12.7	12.6	5,654
August 12, 2025	12.3	12.6	12.6	12.6	12.3	6,958
August 11, 2025	12.75	12.4	12.4	12.75	12.3	12,954
August 08, 2025	12.6	12.6	12.6	12.6	12.4	2,843
August 07, 2025	12.35	12.6	12.6	12.8	12.25	4,626
August 06, 2025	12.6	12.5	12.5	12.7	12.45	1,542
August 05, 2025	12.55	12.8	12.8	12.8	12.45	1,885
August 04, 2025	12.7	12.7	12.7	12.7	12.65	161
July 31, 2025	13	12.85	12.85	13	12.7	3,197
July 30, 2025	12.8	13	13	13	12.8	1,243
July 29, 2025	13	12.95	12.95	13	12.9	5,729
July 28, 2025	13.2	13	13	13.2	13	5,634
July 25, 2025	13.05	12.95	12.95	13.05	12.9	947
July 24, 2025	13.2	13.2	13.2	13.2	12.9	1,248
July 23, 2025	13.2	13.2	13.2	13.2	13.2	2,906
July 22, 2025	13.2	13.1	13.1	13.2	13	387
July 21, 2025	13	13.1	13.1	13.1	12.8	3,544
July 18, 2025	13.2	13	13	13.2	12.9	7,018
July 17, 2025	13	13	13	13.05	12.9	1,573
July 16, 2025	12.85	13	13	13	12.85	1,064
July 15, 2025	12.8	12.85	12.85	12.85	12.8	134
July 14, 2025	12.75	12.75	12.75	12.8	12.75	683
July 11, 2025	12.8	12.9	12.9	12.95	12.6	2,952
July 10, 2025	13	12.9	12.9	13	12.75	2,961
July 09, 2025	12.6	12.8	12.8	12.8	12.6	1,100
July 08, 2025	12.8	12.7	12.7	12.85	12.7	84
July 07, 2025	12.5	12.75	12.75	12.75	12.5	4,134
July 04, 2025	12.8	12.7	12.7	12.8	12.6	2,130
July 03, 2025	12.6	12.6	12.6	12.6	12.6	550
July 02, 2025	12.8	12.6	12.6	12.8	12.45	3,477
July 01, 2025	13.15	12.8	12.8	13.15	12.8	740
June 30, 2025	12.85	13.1	13.1	13.1	12.8	3,543
June 27, 2025	12.7	12.75	12.75	12.8	12.5	1,052
June 26, 2025	12.6	12.7	12.7	12.7	12.6	883
June 25, 2025	12.65	12.5	12.5	12.7	12.5	928
June 24, 2025	12.3	12.5	12.5	12.5	12.3	1,228
June 23, 2025	12.35	12.4	12.4	12.55	12.35	270
June 20, 2025	12.6	12.35	12.35	12.6	12.15	1,661
June 19, 2025	12.75	12.75	12.75	12.75	12.75	300
June 18, 2025	12.85	12.95	12.95	12.95	12.85	8
June 17, 2025	13	13	13	13	13	152
June 16, 2025	12.7	12.95	12.95	12.95	12.7	1,344
June 13, 2025	12.8	12.8	12.8	12.8	12.65	474

Klingelnberg AG (KLIN.SW) SIX