Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	17.600	17.850	17.550	17.850	17.240	776
2023-11-20	18.000	18.100	17.600	17.700	17.095	1,890
2023-11-17	17.400	18.250	17.400	18.000	17.385	6,812
2023-11-16	16.950	17.600	16.950	17.250	16.660	9,779
2023-11-15	16.500	16.950	16.500	16.850	16.274	3,758
2023-11-14	16.200	16.350	15.700	16.200	15.646	3,754
2023-11-13	16.000	16.250	16.000	16.150	15.598	2,135
2023-11-10	15.850	15.950	15.850	15.900	15.357	214
2023-11-09	15.400	15.950	15.400	15.950	15.405	1,019
2023-11-08	15.200	15.200	15.000	15.200	14.680	1,017
2023-11-07	15.300	15.300	15.150	15.200	14.680	251
2023-11-06	15.700	15.700	15.400	15.400	14.874	729
2023-11-03	15.500	15.700	15.500	15.650	15.115	3,468
2023-11-02	15.550	15.950	15.350	15.400	14.874	3,149
2023-11-01	16.050	16.050	15.400	15.400	14.874	1,731
2023-10-31	16.150	16.150	16.150	16.150	15.598	8
2023-10-30	16.100	16.200	16.100	16.200	15.646	400
2023-10-27	16.000	16.000	16.000	16.000	15.453	5
2023-10-25	16.100	16.100	16.100	16.100	15.550	6
2023-10-24	16.500	16.500	16.000	16.000	15.453	2,250
2023-10-23	16.800	17.000	16.500	16.500	15.936	1,817
2023-10-20	16.400	16.700	16.400	16.700	16.129	631
2023-10-19	16.550	16.550	16.350	16.450	15.888	207
2023-10-18	16.650	17.050	16.350	16.450	15.888	3,454
2023-10-17	16.450	16.550	16.450	16.550	15.984	55
2023-10-16	16.400	16.550	16.350	16.550	15.984	84
2023-10-13	16.550	16.550	16.400	16.500	15.936	4,905
2023-10-12	16.700	16.700	16.550	16.650	16.081	876
2023-10-11	16.900	16.900	16.600	16.600	16.033	322
2023-10-10	17.100	17.100	17.000	17.000	16.419	40
2023-10-09	17.100	17.200	17.000	17.200	16.612	2,056
2023-10-06	17.350	17.750	16.800	17.000	16.419	7,125
2023-10-05	17.350	17.450	17.250	17.450	16.854	348
2023-10-04	17.850	17.850	17.450	17.450	16.854	1,101
2023-10-03	18.250	18.250	17.700	17.800	17.192	1,676
2023-10-02	17.950	18.450	17.950	18.450	17.819	631
2023-09-29	17.700	18.050	17.700	18.050	17.433	849
2023-09-28	17.700	17.700	17.350	17.600	16.998	2,748
2023-09-27	17.350	17.800	17.350	17.800	17.192	961
2023-09-26	17.200	17.200	16.800	17.200	16.612	1,171
2023-09-25	17.500	17.500	17.100	17.300	16.709	2,471
2023-09-22	17.550	17.600	17.500	17.600	16.998	1,007
2023-09-21	17.650	17.650	17.650	17.650	17.047	2
2023-09-20	17.100	17.550	16.800	17.550	16.950	2,121
2023-09-19	17.700	17.800	17.100	17.100	16.516	2,091
2023-09-18	17.700	17.900	17.700	17.700	17.095	1,383
2023-09-15	18.050	18.050	18.000	18.000	17.385	1,117
2023-09-14	17.900	18.150	17.900	18.050	17.433	631
2023-09-13	18.100	18.100	17.800	17.800	17.192	1,125
2023-09-12	17.900	18.200	17.900	18.200	17.578	407
2023-09-11	17.500	17.950	17.500	17.950	17.336	630
2023-09-08	17.650	17.750	17.650	17.750	17.143	90
2023-09-07	17.700	17.950	17.550	17.550	16.950	2,997
2023-09-06	17.800	17.800	17.600	17.600	16.998	1,050
2023-09-05	18.300	18.300	17.600	17.600	16.998	3,684
2023-09-04	18.350	18.450	18.350	18.400	17.771	724
2023-09-01	18.550	18.600	18.200	18.400	17.771	768
2023-08-31	18.050	18.800	17.850	18.600	17.964	4,195
2023-08-30	18.250	18.250	17.900	18.000	17.385	4,765
2023-08-29	18.800	19.000	18.250	18.250	17.626	3,464

← NewerPage 13 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.