Klingelnberg AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	12.450	12.650	12.300	12.350	12.113	2,641
2025-02-11	12.600	12.900	12.350	12.350	12.113	3,569
2025-02-10	12.700	12.700	12.550	12.550	12.309	958
2025-02-07	12.600	12.850	12.600	12.600	12.358	4,023
2025-02-06	13.150	13.150	12.450	12.500	12.260	9,402
2025-02-05	13.400	13.400	12.850	13.000	12.750	4,303
2025-02-04	12.950	13.800	12.500	13.800	13.535	14,214
2025-02-03	12.750	12.800	12.600	12.800	12.554	1,189
2025-01-31	13.000	13.300	12.750	12.900	12.652	8,076
2025-01-30	12.900	13.150	12.900	13.150	12.897	6,237
2025-01-29	12.900	13.000	12.900	13.000	12.750	1,328
2025-01-28	12.900	13.050	12.900	12.950	12.701	3,589
2025-01-27	13.000	13.000	12.900	12.900	12.652	2,968
2025-01-24	13.300	13.300	13.100	13.100	12.848	5,866
2025-01-23	13.450	13.450	13.000	13.000	12.750	6,219
2025-01-22	13.000	13.150	13.000	13.000	12.750	7,871
2025-01-21	13.000	13.250	13.000	13.000	12.750	2,317
2025-01-20	12.800	13.150	12.800	13.000	12.750	2,258
2025-01-17	12.450	12.700	12.450	12.650	12.407	1,029
2025-01-16	12.550	12.950	12.100	12.350	12.113	8,626
2025-01-15	12.900	13.000	12.350	12.650	12.407	7,559
2025-01-14	13.100	13.200	13.000	13.000	12.750	2,426
2025-01-13	13.600	13.600	13.200	13.200	12.946	384
2025-01-10	13.850	13.900	13.600	13.700	13.437	2,158
2025-01-09	14.000	14.000	13.750	13.750	13.486	757
2025-01-08	13.650	14.200	13.650	14.000	13.731	6,015
2025-01-07	13.300	13.550	13.300	13.550	13.289	536
2025-01-06	13.100	13.400	13.100	13.300	13.044	322
2025-01-03	13.150	13.150	12.900	13.100	12.848	2,044
2024-12-30	13.100	13.250	12.900	13.250	12.995	2,670
2024-12-27	13.400	13.400	12.800	13.000	12.750	5,205
2024-12-23	13.000	13.300	13.000	13.300	13.044	452
2024-12-20	13.500	13.500	13.000	13.000	12.750	3,554
2024-12-19	13.800	13.800	13.600	13.600	13.339	522
2024-12-18	13.900	14.000	13.500	14.000	13.731	2,532
2024-12-17	14.100	14.100	13.900	14.000	13.731	260
2024-12-16	14.300	14.300	14.150	14.200	13.927	1,930
2024-12-13	14.350	14.350	14.000	14.150	13.878	999
2024-12-12	13.700	14.500	13.700	14.200	13.927	6,733
2024-12-11	13.500	13.650	13.500	13.600	13.339	1,994
2024-12-10	13.500	13.500	13.500	13.500	13.240	102
2024-12-09	13.600	13.600	13.300	13.400	13.142	2,232
2024-12-06	13.500	13.600	13.500	13.500	13.240	959
2024-12-05	13.700	13.700	13.500	13.600	13.339	6,597
2024-12-04	13.200	13.450	13.200	13.450	13.191	3,026
2024-12-03	13.300	13.300	13.200	13.300	13.044	1,252
2024-12-02	13.600	13.700	13.100	13.200	12.946	2,152
2024-11-29	13.700	13.750	13.600	13.600	13.339	2,543
2024-11-28	13.600	13.700	13.600	13.600	13.339	3,157
2024-11-27	13.750	13.800	13.600	13.700	13.437	5,755
2024-11-26	13.000	13.800	13.000	13.500	13.240	14,606
2024-11-25	12.400	12.900	12.200	12.800	12.554	57,099
2024-11-22	11.950	12.400	11.950	12.400	12.162	50,567
2024-11-21	12.400	12.400	11.700	12.050	11.818	8,641
2024-11-20	12.650	12.650	12.400	12.400	12.162	3,020
2024-11-19	13.000	13.000	12.450	12.450	12.211	4,628
2024-11-18	12.800	12.950	12.800	12.900	12.652	2,864
2024-11-15	13.300	13.500	13.000	13.000	12.750	1,861
2024-11-14	13.300	13.300	13.200	13.200	12.946	2,638
2024-11-13	13.350	13.700	13.100	13.300	13.044	4,688

← NewerPage 8 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.