Klingelnberg AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	16.300	16.300	16.150	16.300	15.743	3,080
2024-08-12	16.300	16.450	16.300	16.450	15.888	428
2024-08-09	16.200	16.250	16.100	16.150	15.598	4,283
2024-08-08	16.400	16.400	16.100	16.200	15.646	4,452
2024-08-07	16.300	16.650	16.100	16.550	15.984	12,455
2024-08-06	16.300	16.300	16.300	16.300	15.743	78
2024-08-05	16.400	16.800	16.300	16.300	15.743	2,926
2024-08-02	17.000	17.000	16.550	16.600	16.033	6,987
2024-07-31	16.850	16.950	16.850	16.950	16.371	445
2024-07-30	16.950	17.000	16.950	17.000	16.419	1,836
2024-07-29	17.000	17.000	16.100	17.000	16.419	13,757
2024-07-26	17.150	17.150	16.900	17.000	16.419	2,270
2024-07-25	17.400	17.400	17.000	17.300	16.709	7,810
2024-07-24	17.400	17.400	17.300	17.300	16.709	1,234
2024-07-23	17.200	17.400	17.050	17.400	16.805	4,629
2024-07-22	17.350	17.350	17.350	17.350	16.757	111
2024-07-19	17.200	17.200	17.200	17.200	16.612	14
2024-07-18	17.250	17.250	17.250	17.250	16.660	1
2024-07-17	17.400	17.400	17.400	17.400	16.805	591
2024-07-16	17.400	17.400	17.250	17.400	16.805	256
2024-07-15	17.500	17.500	17.200	17.350	16.757	10,268
2024-07-12	17.550	17.600	17.400	17.500	16.902	6,244
2024-07-11	17.450	17.500	17.300	17.500	16.902	2,984
2024-07-10	17.600	17.600	17.450	17.600	16.998	4,190
2024-07-09	17.450	17.550	17.450	17.550	16.950	4,126
2024-07-08	17.800	17.800	17.450	17.600	16.998	5,569
2024-07-05	17.650	17.800	17.500	17.800	17.192	778
2024-07-04	17.650	17.800	17.500	17.800	17.192	2,616
2024-07-03	18.000	18.000	17.600	17.800	17.192	2,325
2024-07-02	18.000	18.000	17.850	18.000	17.385	598
2024-07-01	17.900	18.050	17.900	18.050	17.433	3,056
2024-06-28	17.750	17.750	17.400	17.750	17.143	5,994
2024-06-27	18.050	18.050	17.850	18.000	17.385	1,462
2024-06-26	18.100	18.100	17.850	18.000	17.385	1,684
2024-06-25	18.100	18.200	17.850	18.100	17.481	11,504
2024-06-24	17.300	18.400	17.300	17.850	17.240	13,641
2024-06-21	17.300	17.350	17.000	17.000	16.419	23,248
2024-06-20	16.700	17.450	16.700	17.150	16.564	8,646
2024-06-19	16.750	16.850	16.550	16.550	15.984	2,714
2024-06-18	16.600	16.700	16.600	16.700	16.129	206
2024-06-17	16.450	17.000	16.450	16.450	15.888	2,889
2024-06-14	16.400	16.800	16.300	16.300	15.743	4,954
2024-06-13	16.600	16.600	16.400	16.550	15.984	1,669
2024-06-12	16.650	16.700	16.400	16.500	15.936	4,264
2024-06-11	16.650	17.000	16.650	16.650	16.081	2,956
2024-06-10	16.450	16.600	16.450	16.500	15.936	493
2024-06-07	16.850	16.950	16.600	16.600	16.033	1,809
2024-06-06	16.400	16.750	16.400	16.600	16.033	2,916
2024-06-05	16.500	16.750	16.250	16.250	15.695	2,901
2024-06-04	16.350	16.450	16.350	16.450	15.888	216
2024-06-03	16.300	16.600	16.150	16.200	15.646	3,109
2024-05-31	16.750	16.800	16.500	16.500	15.936	3,362
2024-05-30	16.750	16.900	16.750	16.750	16.178	5,051
2024-05-29	17.300	17.300	16.200	16.450	15.888	2,234
2024-05-28	17.500	17.600	17.400	17.450	16.854	1,317
2024-05-27	16.700	17.350	16.700	17.350	16.757	1,861
2024-05-24	16.800	17.150	16.700	16.800	16.226	3,778
2024-05-23	16.900	17.000	16.700	16.700	16.129	2,557
2024-05-22	17.150	17.150	16.900	17.000	16.419	2,973
2024-05-21	17.450	17.450	17.050	17.150	16.564	1,796

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-25	0.2500 CHF
2024-08-22	0.2500 CHF
2023-08-24	0.2000 CHF
2019-08-29	1.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.