Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	18.450	18.650	18.450	18.650	17.822	46
2023-06-01	18.600	18.650	18.450	18.600	17.775	934
2023-05-31	18.300	18.450	18.300	18.450	17.631	207
2023-05-30	18.300	18.650	18.300	18.300	17.488	2,181
2023-05-26	18.400	18.600	18.250	18.400	17.584	1,013
2023-05-25	18.450	18.600	18.100	18.550	17.727	1,042
2023-05-24	18.500	18.500	18.300	18.300	17.488	1,653
2023-05-23	18.750	18.850	18.500	18.650	17.822	2,593
2023-05-22	18.900	18.900	18.700	18.900	18.061	1,888
2023-05-19	18.950	19.000	18.900	18.900	18.061	1,504
2023-05-17	18.950	18.950	18.950	18.950	18.109	103
2023-05-16	18.850	19.100	18.850	19.100	18.252	53
2023-05-15	19.050	19.500	19.000	19.000	18.157	2,246
2023-05-12	18.600	18.900	18.600	18.900	18.061	518
2023-05-11	19.400	19.400	18.350	18.700	17.870	3,337
2023-05-10	19.650	19.650	19.500	19.500	18.635	424
2023-05-09	19.200	19.800	19.200	19.800	18.921	5,485
2023-05-08	19.500	19.500	19.150	19.500	18.635	888
2023-05-05	19.000	19.800	18.700	19.450	18.587	5,521
2023-05-04	19.250	19.250	19.000	19.000	18.157	494
2023-05-03	18.850	19.400	18.850	19.400	18.539	2,681
2023-05-02	19.250	19.250	18.700	18.700	17.870	5,858
2023-04-28	19.500	19.650	19.350	19.400	18.539	838
2023-04-27	19.950	20.000	19.500	19.650	18.778	5,918
2023-04-26	19.750	20.000	19.750	19.850	18.969	363
2023-04-25	19.800	20.200	19.700	19.900	19.017	2,284
2023-04-24	19.900	20.000	19.600	20.000	19.113	2,311
2023-04-21	19.600	19.800	19.600	19.800	18.921	3,616
2023-04-20	19.650	19.650	19.250	19.450	18.587	2,161
2023-04-19	19.350	19.900	19.300	19.650	18.778	6,464
2023-04-18	18.800	19.700	18.500	19.200	18.348	19,232
2023-04-17	19.100	19.400	18.600	18.600	17.775	4,046
2023-04-14	18.800	19.500	18.600	18.900	18.061	3,495
2023-04-13	18.850	19.100	18.750	18.750	17.918	3,072
2023-04-12	18.700	19.500	18.700	18.850	18.014	9,441
2023-04-11	18.400	18.550	18.200	18.550	17.727	1,990
2023-04-06	18.250	18.550	18.000	18.250	17.440	2,734
2023-04-05	17.900	18.350	17.900	18.150	17.345	7,593
2023-04-04	18.000	18.000	17.900	18.000	17.201	6,360
2023-04-03	17.350	18.300	17.350	18.000	17.201	11,274
2023-03-31	15.250	17.600	15.250	17.050	16.293	39,162
2023-03-30	15.250	15.250	15.250	15.250	14.573	765
2023-03-28	15.800	15.800	15.300	15.300	14.621	1,567
2023-03-27	15.250	15.600	15.250	15.600	14.908	732
2023-03-24	15.000	15.150	14.900	15.150	14.478	228
2023-03-22	15.000	15.000	14.900	14.900	14.239	1,648
2023-03-21	15.150	15.250	14.950	14.950	14.287	393
2023-03-20	15.350	15.350	15.250	15.250	14.573	131
2023-03-17	14.950	15.750	14.950	15.500	14.812	9,630
2023-03-16	15.000	15.100	14.850	14.850	14.191	3,518
2023-03-15	15.550	15.550	14.200	14.900	14.239	3,170
2023-03-14	15.750	15.750	15.450	15.700	15.003	2,352
2023-03-13	15.800	15.800	15.350	15.600	14.908	1,489
2023-03-10	15.900	16.050	15.900	15.900	15.194	563
2023-03-09	16.100	16.100	15.950	16.000	15.290	842
2023-03-08	16.150	16.250	16.100	16.250	15.529	887
2023-03-07	16.400	16.400	16.250	16.250	15.529	1,805
2023-03-06	16.500	16.500	16.500	16.500	15.768	112
2023-03-03	16.250	16.400	16.250	16.400	15.672	214
2023-03-02	16.300	16.400	16.250	16.250	15.529	994

← NewerPage 15 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.