Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	18.900	18.900	18.700	18.700	18.061	142
2023-08-25	18.800	18.900	18.400	18.700	18.061	1,645
2023-08-24	18.600	18.900	18.600	18.900	18.254	1,769
2023-08-23	18.850	18.950	18.850	18.950	18.109	2,240
2023-08-22	19.000	19.100	18.850	18.950	18.109	7,529
2023-08-21	19.200	19.400	18.800	19.000	18.157	2,703
2023-08-18	19.150	19.250	18.900	19.100	18.252	4,369
2023-08-17	19.000	19.200	19.000	19.100	18.252	2,429
2023-08-16	19.000	19.100	18.900	19.100	18.252	5,555
2023-08-15	19.250	19.250	19.100	19.100	18.252	1,661
2023-08-14	19.200	19.350	19.100	19.100	18.252	429
2023-08-11	19.200	19.200	18.900	19.200	18.348	3,552
2023-08-10	19.000	19.200	18.750	19.200	18.348	2,519
2023-08-09	18.750	18.950	18.400	18.950	18.109	2,157
2023-08-08	18.350	18.800	18.350	18.750	17.918	3,005
2023-08-07	18.450	18.550	18.050	18.250	17.440	1,578
2023-08-04	18.300	18.350	18.300	18.350	17.536	915
2023-08-03	18.200	18.950	18.150	18.400	17.584	22,963
2023-08-02	18.500	18.600	18.300	18.300	17.488	3,736
2023-07-31	18.800	18.800	18.500	18.500	17.679	2,273
2023-07-28	18.900	18.900	18.550	18.600	17.775	2,718
2023-07-27	18.900	18.900	18.800	18.800	17.966	2,509
2023-07-26	18.800	18.800	18.500	18.800	17.966	2,050
2023-07-25	18.900	18.900	18.900	18.900	18.061	30
2023-07-24	18.400	18.900	18.400	18.900	18.061	1,359
2023-07-21	18.500	18.500	18.500	18.500	17.679	11
2023-07-20	18.300	18.400	18.050	18.400	17.584	1,873
2023-07-19	18.750	18.800	18.000	18.000	17.201	2,108
2023-07-18	18.850	18.850	18.850	18.850	18.014	6
2023-07-17	18.950	19.100	18.400	18.700	17.870	1,272
2023-07-14	18.900	19.100	18.700	18.800	17.966	2,599
2023-07-13	18.550	18.750	18.350	18.750	17.918	2,781
2023-07-12	18.000	18.550	18.000	18.550	17.727	3,358
2023-07-11	18.500	18.500	17.700	18.000	17.201	4,401
2023-07-10	18.650	18.800	18.500	18.550	17.727	1,301
2023-07-07	18.950	18.950	18.800	18.800	17.966	387
2023-07-06	19.250	19.250	18.550	18.800	17.966	1,722
2023-07-05	19.000	19.150	18.850	19.150	18.300	1,273
2023-07-04	18.850	19.050	18.850	19.000	18.157	662
2023-07-03	19.850	19.900	19.000	19.000	18.157	5,891
2023-06-30	19.900	20.100	19.850	20.000	19.113	1,962
2023-06-29	19.700	20.000	19.700	20.000	19.113	3,301
2023-06-28	19.500	20.000	19.500	20.000	19.113	12,006
2023-06-27	19.050	19.300	19.000	19.300	18.444	3,369
2023-06-26	18.650	19.000	18.550	19.000	18.157	706
2023-06-23	18.500	18.950	18.450	18.500	17.679	5,823
2023-06-22	19.000	19.000	18.350	18.350	17.536	2,336
2023-06-21	19.150	19.200	18.900	19.000	18.157	1,598
2023-06-20	19.150	19.450	19.000	19.000	18.157	2,660
2023-06-19	19.000	19.500	19.000	19.000	18.157	7,509
2023-06-16	18.150	19.000	18.100	18.700	17.870	33,954
2023-06-15	17.800	18.000	17.000	17.800	17.010	7,921
2023-06-14	17.850	17.850	17.650	17.650	16.867	4,000
2023-06-13	17.900	18.000	17.900	18.000	17.201	898
2023-06-12	17.850	17.850	17.850	17.850	17.058	180
2023-06-09	17.600	18.000	17.500	18.000	17.201	5,338
2023-06-08	17.750	18.000	17.600	17.750	16.962	3,517
2023-06-07	18.350	18.350	17.600	17.600	16.819	2,861
2023-06-06	18.350	18.350	18.350	18.350	17.536	300
2023-06-05	18.800	18.800	18.450	18.450	17.631	106

← NewerPage 14 of 21 · 1,238 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.