Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	17.350	17.400	17.350	17.350	16.757	1,820
2024-05-16	17.350	17.550	17.350	17.350	16.757	1,573
2024-05-15	17.150	17.500	17.150	17.250	16.660	1,004
2024-05-14	17.000	17.300	16.900	17.050	16.467	2,293
2024-05-13	17.400	17.400	17.100	17.100	16.516	1,557
2024-05-10	17.400	17.600	17.200	17.200	16.612	3,080
2024-05-08	17.700	17.800	17.500	17.500	16.902	398
2024-05-07	17.700	18.000	17.600	17.800	17.192	1,318
2024-05-06	17.100	17.600	17.100	17.600	16.998	917
2024-05-03	17.500	17.500	17.000	17.000	16.419	1,284
2024-05-02	17.700	17.700	17.200	17.300	16.709	1,163
2024-04-30	17.700	17.700	17.700	17.700	17.095	443
2024-04-29	17.800	17.900	17.700	17.700	17.095	4,315
2024-04-26	17.700	17.750	17.700	17.700	17.095	201
2024-04-25	17.600	17.650	17.400	17.650	17.047	6,431
2024-04-24	17.600	17.600	17.500	17.500	16.902	1,472
2024-04-23	17.400	17.950	17.400	17.700	17.095	12,757
2024-04-22	17.400	17.400	17.350	17.400	16.805	526
2024-04-19	17.700	17.700	17.350	17.400	16.805	5,754
2024-04-18	17.550	17.800	17.500	17.800	17.192	6,033
2024-04-17	17.100	17.600	17.100	17.550	16.950	8,279
2024-04-16	16.500	17.000	16.500	16.650	16.081	4,376
2024-04-15	16.600	16.600	16.450	16.450	15.888	315
2024-04-12	16.300	16.700	16.300	16.700	16.129	2,179
2024-04-11	16.450	16.450	16.200	16.300	15.743	664
2024-04-10	16.500	16.600	16.400	16.400	15.839	1,174
2024-04-09	16.900	16.900	16.600	16.600	16.033	1,248
2024-04-08	17.000	17.000	16.900	16.950	16.371	2,390
2024-04-05	16.350	16.800	16.350	16.700	16.129	1,056
2024-04-04	16.400	16.450	16.050	16.450	15.888	705
2024-04-03	16.550	16.550	16.050	16.400	15.839	4,187
2024-04-02	16.750	16.950	16.600	16.650	16.081	2,750
2024-03-28	16.350	16.800	16.150	16.650	16.081	5,334
2024-03-27	16.500	16.500	16.400	16.450	15.888	461
2024-03-26	16.200	16.500	15.950	16.500	15.936	1,996
2024-03-25	16.400	16.400	16.300	16.300	15.743	91
2024-03-22	16.350	16.550	16.300	16.300	15.743	2,564
2024-03-21	16.100	16.650	16.100	16.450	15.888	1,707
2024-03-20	16.550	16.550	16.000	16.000	15.453	364
2024-03-19	16.550	16.650	16.450	16.650	16.081	158
2024-03-18	16.550	16.550	16.150	16.450	15.888	578
2024-03-15	16.000	16.650	16.000	16.650	16.081	8,530
2024-03-14	16.350	16.350	16.100	16.100	15.550	525
2024-03-13	16.500	16.550	16.450	16.450	15.888	2,353
2024-03-12	16.600	16.600	16.450	16.450	15.888	918
2024-03-11	16.500	16.600	16.500	16.600	16.033	545
2024-03-08	16.250	16.450	16.150	16.450	15.888	306
2024-03-07	16.300	16.400	16.150	16.350	15.791	3,433
2024-03-06	16.300	16.300	16.000	16.200	15.646	4,312
2024-03-05	16.200	16.300	16.000	16.100	15.550	3,428
2024-03-04	16.500	16.600	16.100	16.300	15.743	2,754
2024-03-01	16.100	16.500	16.100	16.400	15.839	4,227
2024-02-29	16.450	16.450	16.400	16.400	15.839	1,006
2024-02-28	16.650	16.700	16.500	16.500	15.936	298
2024-02-27	16.950	16.950	16.750	16.750	16.178	2,276
2024-02-26	16.850	17.050	16.850	17.050	16.467	404
2024-02-23	16.650	16.850	16.650	16.750	16.178	297
2024-02-22	16.900	16.900	16.650	16.650	16.081	1,004
2024-02-21	17.250	17.250	16.900	16.900	16.322	932
2024-02-20	17.250	17.250	17.150	17.150	16.564	32

← NewerPage 11 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.