Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.350	12.800	12.250	12.600	12.358	4,430
2025-08-06	12.600	12.700	12.450	12.500	12.260	1,541
2025-08-05	12.550	12.800	12.450	12.800	12.554	1,882
2025-08-04	12.700	12.700	12.650	12.700	12.456	115
2025-07-31	13.000	13.000	12.700	12.850	12.603	3,197
2025-07-30	12.800	13.000	12.800	13.000	12.750	1,243
2025-07-29	13.000	13.000	12.900	12.950	12.701	5,656
2025-07-28	13.200	13.200	13.000	13.000	12.750	5,513
2025-07-25	13.050	13.050	12.900	12.950	12.701	857
2025-07-24	13.200	13.200	12.900	13.200	12.946	993
2025-07-23	13.200	13.200	13.200	13.200	12.946	2,890
2025-07-22	13.200	13.200	13.000	13.100	12.848	387
2025-07-21	13.000	13.100	12.800	13.100	12.848	3,544
2025-07-18	13.200	13.200	12.900	13.000	12.750	7,001
2025-07-17	13.000	13.050	12.900	13.000	12.750	1,542
2025-07-16	12.850	13.000	12.850	13.000	12.750	1,052
2025-07-15	12.800	12.850	12.800	12.850	12.603	132
2025-07-14	12.750	12.800	12.750	12.750	12.505	683
2025-07-11	12.800	12.950	12.600	12.900	12.652	2,952
2025-07-10	13.000	13.000	12.750	12.900	12.652	2,956
2025-07-09	12.600	12.800	12.600	12.800	12.554	1,100
2025-07-08	12.800	12.850	12.700	12.700	12.456	83
2025-07-07	12.500	12.750	12.500	12.750	12.505	4,134
2025-07-04	12.800	12.800	12.600	12.700	12.456	2,130
2025-07-03	12.600	12.600	12.600	12.600	12.358	550
2025-07-02	12.800	12.800	12.450	12.600	12.358	3,477
2025-07-01	13.150	13.150	12.800	12.800	12.554	727
2025-06-30	12.850	13.100	12.800	13.100	12.848	3,371
2025-06-27	12.700	12.800	12.500	12.750	12.505	1,037
2025-06-26	12.600	12.700	12.600	12.700	12.456	883
2025-06-25	12.650	12.700	12.500	12.500	12.260	928
2025-06-24	12.300	12.500	12.300	12.500	12.260	1,214
2025-06-23	12.350	12.550	12.350	12.400	12.162	270
2025-06-20	12.600	12.600	12.150	12.350	12.113	1,661
2025-06-19	12.750	12.750	12.750	12.750	12.505	300
2025-06-18	12.850	12.950	12.850	12.950	12.701	8
2025-06-17	13.000	13.000	13.000	13.000	12.750	84
2025-06-16	12.700	12.950	12.700	12.950	12.701	1,242
2025-06-13	12.800	12.800	12.650	12.800	12.554	474
2025-06-12	12.850	12.950	12.700	12.850	12.603	1,178
2025-06-11	12.800	12.950	12.800	12.950	12.701	53
2025-06-10	13.250	13.250	12.850	12.850	12.603	1,061
2025-06-06	12.700	13.250	12.700	13.100	12.848	3,859
2025-06-05	12.300	12.600	12.300	12.550	12.309	4,488
2025-06-04	12.200	12.500	12.050	12.200	11.965	2,174
2025-06-03	12.500	12.600	12.000	12.000	11.769	3,585
2025-06-02	12.750	12.800	12.600	12.600	12.358	573
2025-05-30	12.800	12.950	12.800	12.800	12.554	128
2025-05-28	13.000	13.150	12.900	12.900	12.652	2,895
2025-05-27	13.300	13.500	13.250	13.250	12.995	2,218
2025-05-26	12.900	13.500	12.850	13.500	13.240	2,757
2025-05-23	12.850	12.900	12.850	12.900	12.652	257
2025-05-22	12.800	12.950	12.800	12.850	12.603	191
2025-05-21	13.000	13.000	12.900	12.900	12.652	1,592
2025-05-20	13.000	13.150	12.900	13.000	12.750	1,289
2025-05-19	12.600	13.200	12.550	13.100	12.848	4,660
2025-05-16	12.550	12.800	12.550	12.600	12.358	1,784
2025-05-15	11.900	12.700	11.900	12.700	12.456	2,459
2025-05-14	12.000	12.100	11.800	11.800	11.573	1,176
2025-05-13	11.900	12.000	11.900	11.950	11.720	1,360

← NewerPage 6 of 21 · 1,237 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.