Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10.550	10.600	10.400	10.600	10.600	1,980
2025-10-29	10.550	10.650	10.550	10.550	10.550	406
2025-10-28	10.750	10.750	10.550	10.550	10.550	1,130
2025-10-27	10.550	10.650	10.550	10.650	10.650	1,725
2025-10-24	10.700	10.700	10.700	10.700	10.700	1,042
2025-10-23	10.500	10.700	10.500	10.700	10.700	1,113
2025-10-22	10.400	10.500	10.400	10.500	10.500	1,314
2025-10-21	10.400	10.500	10.400	10.500	10.500	498
2025-10-20	10.400	10.450	10.300	10.300	10.300	1,195
2025-10-17	10.300	10.500	10.300	10.500	10.500	2,006
2025-10-16	10.500	10.500	10.200	10.300	10.300	2,763
2025-10-15	10.850	10.850	10.500	10.600	10.600	5,573
2025-10-14	10.900	10.950	10.800	10.950	10.950	1,716
2025-10-13	10.700	10.850	10.650	10.850	10.850	720
2025-10-10	10.950	10.950	10.700	10.800	10.800	2,241
2025-10-09	11.000	11.100	10.850	10.850	10.850	3,121
2025-10-08	11.200	11.400	11.100	11.100	11.100	4,319
2025-10-07	11.600	11.600	11.200	11.300	11.300	2,614
2025-10-06	11.250	11.600	11.250	11.600	11.600	2,329
2025-10-03	11.500	11.500	11.300	11.300	11.300	1,304
2025-10-02	11.800	11.800	11.150	11.300	11.300	8,717
2025-10-01	11.750	11.900	11.750	11.900	11.900	1,159
2025-09-30	11.850	11.900	11.800	11.900	11.900	2,199
2025-09-29	12.150	12.150	11.850	11.950	11.950	1,496
2025-09-26	12.500	12.500	12.150	12.250	12.250	3,319
2025-09-25	12.450	12.500	11.600	11.700	11.700	5,367
2025-09-24	12.500	12.500	12.500	12.500	12.500	1,175
2025-09-23	12.500	12.500	12.400	12.500	12.500	860
2025-09-22	12.500	12.500	12.500	12.500	12.500	1,460
2025-09-19	12.500	12.500	12.500	12.500	12.500	309
2025-09-18	12.600	12.600	12.450	12.500	12.500	1,004
2025-09-17	12.400	12.500	12.400	12.500	12.500	174
2025-09-16	12.550	12.600	12.300	12.300	12.300	612
2025-09-15	12.700	12.700	12.600	12.700	12.700	130
2025-09-12	12.500	12.700	12.500	12.700	12.700	161
2025-09-11	12.500	12.600	12.500	12.600	12.600	1,376
2025-09-10	12.600	12.600	12.500	12.500	12.500	1,505
2025-09-09	12.400	12.650	12.400	12.650	12.650	1,138
2025-09-08	12.400	12.750	12.400	12.550	12.550	1,384
2025-09-05	12.500	12.500	12.400	12.500	12.500	2,107
2025-09-04	12.650	12.750	12.500	12.500	12.500	605
2025-09-03	12.750	12.750	12.650	12.750	12.750	410
2025-09-02	12.550	12.750	12.500	12.750	12.750	743
2025-09-01	12.900	12.900	12.700	12.800	12.800	182
2025-08-29	12.950	12.950	12.800	12.900	12.900	1,323
2025-08-28	12.450	12.950	12.450	12.950	12.950	1,603
2025-08-27	12.500	12.500	12.250	12.350	12.350	524
2025-08-26	12.800	12.800	12.100	12.400	12.400	7,030
2025-08-25	12.700	13.000	12.400	12.950	12.950	4,356
2025-08-22	13.000	13.000	12.750	13.000	12.750	4,434
2025-08-21	12.950	13.000	12.900	12.950	12.701	3,177
2025-08-20	12.900	12.950	12.750	12.800	12.554	577
2025-08-19	13.000	13.000	12.750	12.750	12.505	5,492
2025-08-18	13.150	13.500	13.000	13.000	12.750	9,555
2025-08-15	12.800	13.150	12.800	13.000	12.750	8,435
2025-08-14	12.800	12.800	12.650	12.800	12.554	122
2025-08-13	12.700	12.700	12.600	12.700	12.456	5,510
2025-08-12	12.300	12.600	12.300	12.600	12.358	6,933
2025-08-11	12.750	12.750	12.300	12.400	12.162	12,811
2025-08-08	12.600	12.600	12.400	12.600	12.358	2,843

← NewerPage 5 of 21 · 1,234 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.