Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.800	11.900	11.800	11.900	11.671	410
2025-05-09	11.650	11.900	11.650	11.900	11.671	429
2025-05-08	11.400	11.750	11.400	11.750	11.524	251
2025-05-07	11.300	11.400	11.300	11.300	11.083	708
2025-05-06	11.200	11.550	11.200	11.250	11.034	2,499
2025-05-05	11.700	11.700	11.200	11.200	10.985	6,984
2025-05-02	11.300	11.800	11.300	11.700	11.475	1,354
2025-04-30	11.500	11.500	11.100	11.200	10.985	2,039
2025-04-29	11.200	11.400	11.200	11.400	11.181	158
2025-04-28	11.450	11.550	11.300	11.300	11.083	1,116
2025-04-25	11.500	11.500	11.400	11.400	11.181	166
2025-04-24	10.700	11.400	10.550	11.400	11.181	1,732
2025-04-23	10.100	10.600	10.100	10.600	10.396	1,512
2025-04-22	10.450	10.450	9.860	10.000	9.808	6,272
2025-04-17	10.500	10.500	10.300	10.300	10.102	1,072
2025-04-16	10.650	10.650	10.600	10.600	10.396	1,094
2025-04-15	10.600	10.750	10.550	10.650	10.445	803
2025-04-14	10.250	10.600	10.100	10.600	10.396	5,369
2025-04-11	11.000	11.000	10.000	10.000	9.808	6,556
2025-04-10	12.000	12.000	11.100	11.100	10.887	3,080
2025-04-09	11.500	11.600	10.950	11.050	10.838	3,816
2025-04-08	12.000	12.150	11.700	11.700	11.475	1,961
2025-04-07	11.800	12.000	11.300	12.000	11.769	2,512
2025-04-04	12.000	12.000	11.900	11.900	11.671	16,889
2025-04-03	12.400	12.400	12.000	12.000	11.769	4,041
2025-04-02	12.350	12.500	12.350	12.500	12.260	602
2025-04-01	12.050	12.500	12.050	12.500	12.260	1,657
2025-03-31	12.150	12.150	12.000	12.000	11.769	2,427
2025-03-28	12.450	12.450	12.200	12.200	11.965	3,106
2025-03-27	12.450	12.550	12.450	12.500	12.260	153
2025-03-26	12.500	12.750	12.450	12.450	12.211	1,278
2025-03-25	12.350	12.550	12.350	12.400	12.162	9,643
2025-03-24	12.500	12.550	12.250	12.250	12.014	1,718
2025-03-21	12.200	12.400	12.150	12.400	12.162	5,592
2025-03-20	12.550	12.550	12.250	12.250	12.014	4,520
2025-03-19	12.650	12.800	12.350	12.450	12.211	9,105
2025-03-18	12.700	12.800	12.700	12.800	12.554	1,800
2025-03-17	12.900	13.000	12.650	12.850	12.603	21,076
2025-03-14	12.600	12.900	12.600	12.750	12.505	1,605
2025-03-13	12.900	12.900	12.500	12.500	12.260	1,506
2025-03-12	12.950	13.000	12.750	12.750	12.505	6,294
2025-03-11	12.900	13.000	12.900	13.000	12.750	188
2025-03-10	13.150	13.150	13.000	13.000	12.750	1,001
2025-03-07	13.000	13.000	12.900	13.000	12.750	547
2025-03-06	13.050	13.350	13.000	13.000	12.750	4,950
2025-03-05	13.000	13.200	12.700	12.850	12.603	9,587
2025-03-04	13.000	13.100	12.950	13.100	12.848	160
2025-03-03	12.950	13.150	12.850	13.000	12.750	13,937
2025-02-28	13.050	13.050	12.800	12.800	12.554	790
2025-02-27	13.000	13.150	12.800	12.900	12.652	3,146
2025-02-26	13.000	13.150	12.950	13.150	12.897	1,551
2025-02-25	13.200	13.200	12.900	13.000	12.750	4,506
2025-02-24	13.200	13.200	13.000	13.000	12.750	1,360
2025-02-21	12.500	13.200	12.500	13.200	12.946	6,136
2025-02-20	12.400	12.500	12.200	12.500	12.260	425,038
2025-02-19	12.350	12.400	12.300	12.350	12.113	571,154
2025-02-18	12.300	12.400	12.300	12.400	12.162	624
2025-02-17	12.250	12.400	12.150	12.350	12.113	2,953
2025-02-14	12.050	12.700	12.050	12.350	12.113	8,533
2025-02-13	12.300	12.500	12.100	12.250	12.014	10,537

← NewerPage 7 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.