Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.400	10.500	10.350	10.450	10.450	4,059
2026-07-23	10.400	10.450	10.100	10.400	10.400	3,672
2026-07-22	10.300	10.400	10.300	10.300	10.300	1,368
2026-07-21	10.200	10.400	10.200	10.250	10.250	1,906
2026-07-20	10.300	10.550	10.100	10.250	10.250	2,853
2026-07-17	10.350	10.350	9.900	10.200	10.200	28,613
2026-07-16	10.600	10.600	10.600	10.600	10.600	7
2026-07-15	10.300	10.500	10.300	10.500	10.500	416
2026-07-14	10.500	10.600	10.300	10.300	10.300	1,059
2026-07-13	10.500	10.550	10.500	10.550	10.550	1,283
2026-07-10	10.450	10.600	10.400	10.500	10.500	2,170
2026-07-09	10.600	10.700	10.300	10.300	10.300	4,882
2026-07-08	10.800	10.800	10.500	10.500	10.500	1,171
2026-07-07	10.900	10.900	10.600	10.700	10.700	2,814
2026-07-06	11.050	11.150	10.550	10.900	10.900	6,472
2026-07-03	11.000	11.100	11.000	11.050	11.050	153
2026-07-02	11.300	11.300	10.800	11.100	11.100	2,857
2026-07-01	11.200	11.450	10.500	11.300	11.300	4,748
2026-06-30	10.950	11.100	10.750	11.100	11.100	2,922
2026-06-29	10.900	11.150	10.750	10.750	10.750	2,017
2026-06-26	10.600	10.800	10.500	10.800	10.800	1,420
2026-06-25	10.800	10.800	10.500	10.600	10.600	4,198
2026-06-24	11.300	11.300	10.750	10.750	10.750	18,097
2026-06-23	11.850	11.850	11.500	11.500	11.500	2,467
2026-06-22	11.850	12.050	11.600	12.000	12.000	3,867
2026-06-19	12.000	12.000	11.750	11.900	11.900	2,133
2026-06-18	12.150	12.150	12.000	12.000	12.000	1,801
2026-06-17	12.300	12.400	11.950	12.150	12.150	1,911
2026-06-16	12.250	12.350	12.000	12.200	12.200	3,253
2026-06-15	12.600	12.600	11.900	12.250	12.250	9,769
2026-06-12	12.750	13.350	12.350	12.350	12.350	9,171
2026-06-11	12.350	13.050	12.350	12.650	12.650	4,948
2026-06-10	12.700	12.800	12.300	12.550	12.550	5,672
2026-06-09	12.550	12.900	12.150	12.900	12.900	7,218
2026-06-08	12.150	12.750	12.050	12.650	12.650	6,523
2026-06-05	11.950	12.150	11.550	12.050	12.050	17,078
2026-06-04	12.350	12.650	11.950	11.950	11.950	14,498
2026-06-03	13.500	13.900	12.350	12.550	12.550	38,149
2026-06-02	11.950	13.650	11.850	13.300	13.300	55,297
2026-06-01	10.750	11.300	10.650	11.150	11.150	18,668
2026-05-29	10.500	10.700	10.300	10.700	10.700	5,208
2026-05-28	10.700	10.900	10.550	10.550	10.550	2,530
2026-05-27	10.500	10.750	10.500	10.750	10.750	6,556
2026-05-26	10.500	10.500	10.400	10.450	10.450	2,407
2026-05-22	10.500	10.600	10.300	10.500	10.500	5,672
2026-05-21	10.500	10.500	10.450	10.450	10.450	924
2026-05-20	10.450	10.500	10.400	10.450	10.450	1,217
2026-05-19	10.300	10.400	10.300	10.400	10.400	1,266
2026-05-18	10.350	10.500	10.200	10.250	10.250	4,719
2026-05-15	10.450	10.450	10.200	10.400	10.400	3,332
2026-05-13	10.250	10.400	10.100	10.400	10.400	3,861
2026-05-12	10.250	10.450	10.250	10.450	10.450	2,423
2026-05-11	10.000	10.250	10.000	10.200	10.200	6,314
2026-05-08	10.300	10.500	10.050	10.200	10.200	8,153
2026-05-07	10.650	10.650	10.250	10.250	10.250	7,302
2026-05-06	10.650	11.000	10.550	10.700	10.700	8,837
2026-05-05	10.700	10.850	10.450	10.850	10.850	2,231
2026-05-04	10.650	10.800	10.250	10.750	10.750	8,175
2026-04-30	10.550	10.750	10.550	10.750	10.750	88
2026-04-29	10.800	10.800	10.650	10.650	10.650	446

← NewerPage 2 of 5 · 248 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.