Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	17.250	17.250	17.150	17.150	16.564	32
2024-02-19	17.050	17.250	17.050	17.150	16.564	134
2024-02-16	17.250	17.300	17.150	17.150	16.564	1,154
2024-02-15	17.350	17.500	16.400	17.200	16.612	10,433
2024-02-14	16.500	17.450	16.250	17.450	16.854	1,862
2024-02-13	16.500	16.700	16.450	16.600	16.033	641
2024-02-12	15.950	16.800	15.800	16.600	16.033	3,859
2024-02-09	16.200	16.200	15.850	15.850	15.308	1,871
2024-02-08	16.150	16.500	16.050	16.300	15.743	3,620
2024-02-07	16.250	16.250	16.000	16.000	15.453	463
2024-02-06	16.450	16.450	16.350	16.350	15.791	699
2024-02-05	16.400	16.500	16.300	16.300	15.743	135
2024-02-02	16.750	16.750	16.500	16.500	15.936	1,156
2024-02-01	16.800	16.800	16.550	16.650	16.081	305
2024-01-31	16.350	16.700	16.150	16.700	16.129	2,361
2024-01-30	15.800	16.400	15.800	16.250	15.695	2,902
2024-01-29	16.150	16.150	15.600	15.900	15.357	3,585
2024-01-26	16.250	16.250	16.150	16.150	15.598	1,105
2024-01-25	16.300	16.300	16.250	16.250	15.695	565
2024-01-24	16.500	16.500	16.350	16.350	15.791	1,590
2024-01-23	16.600	16.600	16.600	16.600	16.033	1
2024-01-22	16.500	16.600	16.500	16.600	16.033	2,265
2024-01-19	17.200	17.200	16.500	16.500	15.936	3,932
2024-01-18	16.750	17.300	16.750	17.300	16.709	3,149
2024-01-17	17.000	17.200	16.850	16.850	16.274	575
2024-01-16	17.000	17.200	16.850	16.900	16.322	2,876
2024-01-15	17.300	17.500	17.100	17.100	16.516	8,325
2024-01-12	16.900	17.350	16.900	17.200	16.612	2,807
2024-01-11	16.450	16.900	16.450	16.800	16.226	2,830
2024-01-10	16.600	16.600	16.100	16.150	15.598	2,199
2024-01-08	16.650	17.000	16.300	16.650	16.081	7,639
2024-01-05	16.000	16.550	16.000	16.550	15.984	4,514
2024-01-04	16.300	16.600	15.900	15.900	15.357	4,185
2024-01-03	16.300	16.300	16.050	16.050	15.501	667
2023-12-29	16.500	16.500	16.400	16.400	15.839	1,814
2023-12-28	16.600	16.600	16.050	16.600	16.033	6,241
2023-12-27	16.700	16.700	16.200	16.700	16.129	3,387
2023-12-22	16.800	16.800	16.500	16.800	16.226	3,062
2023-12-21	16.900	17.000	16.750	16.800	16.226	3,178
2023-12-20	16.200	16.850	16.200	16.800	16.226	4,260
2023-12-19	16.250	16.400	16.250	16.300	15.743	424
2023-12-18	16.100	16.150	16.100	16.150	15.598	259
2023-12-15	16.300	16.300	16.000	16.000	15.453	1,443
2023-12-14	16.350	16.700	16.350	16.400	15.839	2,423
2023-12-13	16.300	16.700	16.200	16.600	16.033	1,577
2023-12-12	16.600	16.800	16.100	16.400	15.839	5,577
2023-12-11	16.750	16.750	16.500	16.500	15.936	1,319
2023-12-08	16.700	16.700	16.600	16.600	16.033	389
2023-12-07	16.700	16.900	16.600	16.600	16.033	7,692
2023-12-06	16.700	16.800	16.700	16.700	16.129	503
2023-12-05	16.650	16.750	16.600	16.600	16.033	4,001
2023-12-04	16.500	16.900	16.500	16.650	16.081	3,336
2023-12-01	16.700	16.700	16.600	16.600	16.033	87
2023-11-30	16.800	16.800	16.800	16.800	16.226	52
2023-11-29	16.800	16.950	16.600	16.900	16.322	2,013
2023-11-28	17.050	17.150	16.900	16.900	16.322	1,151
2023-11-27	17.250	17.250	16.950	16.950	16.371	1,546
2023-11-24	17.300	17.350	17.200	17.350	16.757	1,073
2023-11-23	17.850	18.200	17.000	17.200	16.612	7,061
2023-11-22	17.750	17.800	17.700	17.700	17.095	223

← NewerPage 12 of 21 · 1,235 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.