Klingelnberg AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.550	10.600	10.400	10.500	10.500	485
2026-10-15	10.100	10.650	10.100	10.650	10.650	1,209
2026-10-14	10.200	10.200	9.860	10.150	10.150	7,283
2026-10-13	10.300	10.300	10.300	10.300	10.300	154
2026-10-12	10.300	10.400	10.200	10.400	10.400	168
2026-10-09	10.600	10.600	10.350	10.350	10.350	609
2026-10-08	10.800	10.800	10.450	10.700	10.700	2,786
2026-10-07	10.350	10.900	10.350	10.900	10.900	1,621
2026-10-06	10.350	10.450	10.200	10.450	10.450	1,237
2026-10-05	10.350	10.450	10.250	10.450	10.450	795
2026-10-02	10.400	10.450	10.350	10.450	10.450	512
2026-10-01	10.500	10.700	10.350	10.500	10.500	10,306
2026-09-30	10.500	10.900	10.500	10.500	10.500	4,089
2026-09-29	10.400	10.500	10.400	10.500	10.500	61
2026-09-28	10.350	10.500	10.350	10.500	10.500	88
2026-09-25	10.400	10.700	10.150	10.450	10.450	1,994
2026-09-24	10.150	10.400	10.150	10.300	10.300	2,441
2026-09-23	10.400	10.400	10.350	10.350	10.350	628
2026-09-22	10.500	10.600	10.400	10.400	10.400	506
2026-09-21	10.750	11.000	10.300	10.400	10.400	3,153
2026-09-18	10.450	10.900	10.400	10.900	10.900	5,500

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.