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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.3	10.5	10.5	10.5	10.3	2,395
October 16, 2025	10.5	10.3	10.3	10.5	10.2	2,763
October 15, 2025	10.85	10.6	10.6	10.85	10.5	5,710
October 14, 2025	10.9	10.95	10.95	10.95	10.8	1,772
October 13, 2025	10.7	10.85	10.85	10.85	10.65	751
October 10, 2025	10.95	10.8	10.8	10.95	10.7	2,918
October 09, 2025	11	10.85	10.85	11.1	10.85	3,345
October 08, 2025	11.2	11.1	11.1	11.4	11.1	4,319
October 07, 2025	11.6	11.3	11.3	11.6	11.2	2,620
October 06, 2025	11.25	11.6	11.6	11.6	11.25	2,650
October 03, 2025	11.5	11.3	11.3	11.5	11.3	1,306
October 02, 2025	11.8	11.3	11.3	11.8	11.15	8,749
October 01, 2025	11.75	11.9	11.9	11.9	11.75	2,030
September 30, 2025	11.85	11.9	11.9	11.9	11.8	2,257
September 29, 2025	12.15	11.95	11.95	12.15	11.85	1,775
September 26, 2025	12.5	12.25	12.25	12.5	12.15	3,319
September 25, 2025	12.45	11.7	11.7	12.5	11.6	5,368
September 24, 2025	12.5	12.5	12.5	12.5	12.5	1,200
September 23, 2025	12.5	12.5	12.5	12.5	12.4	860
September 22, 2025	12.5	12.5	12.5	12.5	12.5	1,478
September 19, 2025	12.5	12.5	12.5	12.5	12.5	316
September 18, 2025	12.6	12.5	12.5	12.6	12.45	1,088
September 17, 2025	12.4	12.5	12.5	12.5	12.4	174
September 16, 2025	12.55	12.3	12.3	12.6	12.3	613
September 15, 2025	12.7	12.7	12.7	12.7	12.6	150
September 12, 2025	12.5	12.7	12.7	12.7	12.5	161
September 11, 2025	12.5	12.6	12.6	12.6	12.5	1,318
September 10, 2025	12.6	12.5	12.5	12.6	12.5	2,005
September 09, 2025	12.4	12.65	12.65	12.65	12.4	1,154
September 08, 2025	12.4	12.55	12.55	12.75	12.4	1,385
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

Klingelnberg AG (KLIN.SW) SIX