Klassik Radio AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	5.500	5.550	5.500	5.500	4.442	1,147
2022-01-31	5.500	5.500	5.500	5.500	4.442	0
2022-01-28	5.400	5.400	5.400	5.400	4.361	0
2022-01-27	5.350	5.400	5.350	5.400	4.361	850
2022-01-26	5.350	5.500	5.300	5.500	4.442	2,393
2022-01-25	5.650	5.650	5.500	5.500	4.442	40
2022-01-24	5.500	5.500	5.500	5.500	4.442	0
2022-01-21	5.650	5.650	5.600	5.600	4.522	100
2022-01-20	5.650	5.650	5.650	5.650	4.563	0
2022-01-19	5.750	5.750	5.500	5.650	4.563	1,700
2022-01-18	5.600	5.750	5.550	5.750	4.644	1,550
2022-01-17	5.700	5.750	5.600	5.700	4.603	1,562
2022-01-14	5.700	5.700	5.700	5.700	4.603	0
2022-01-13	5.650	5.650	5.650	5.650	4.563	0
2022-01-12	5.550	5.650	5.550	5.650	4.563	50
2022-01-11	5.650	5.650	5.650	5.650	4.563	0
2022-01-10	5.700	5.750	5.700	5.750	4.644	365
2022-01-07	5.700	5.900	5.650	5.650	4.563	2,701
2022-01-06	5.700	5.700	5.650	5.650	4.563	1,003
2022-01-05	5.500	5.650	5.500	5.650	4.563	768
2022-01-04	5.700	5.700	5.700	5.700	4.603	0
2022-01-03	5.600	5.650	5.600	5.650	4.563	100
2021-12-30	5.450	5.550	5.400	5.550	4.482	1,054
2021-12-29	5.550	5.550	5.550	5.550	4.482	0
2021-12-28	5.450	5.600	5.450	5.550	4.482	1,300
2021-12-27	5.600	5.600	5.600	5.600	4.522	0
2021-12-23	5.650	5.650	5.600	5.600	4.522	10
2021-12-22	5.600	5.600	5.600	5.600	4.522	0
2021-12-21	5.550	5.600	5.550	5.600	4.522	7
2021-12-20	5.600	5.600	5.600	5.600	4.522	942
2021-12-17	5.600	5.600	5.600	5.600	4.522	68
2021-12-16	5.400	5.600	5.400	5.600	4.522	4,993
2021-12-15	5.400	5.600	5.400	5.550	4.482	1,030
2021-12-14	5.550	5.550	5.550	5.550	4.482	0
2021-12-13	5.600	5.600	5.600	5.600	4.522	0
2021-12-10	5.600	5.700	5.550	5.600	4.522	3,127
2021-12-09	5.600	5.750	5.600	5.750	4.644	618
2021-12-08	5.750	5.750	5.750	5.750	4.644	0
2021-12-07	5.800	5.800	5.800	5.800	4.684	0
2021-12-06	5.700	5.700	5.600	5.700	4.603	2,021
2021-12-03	5.800	5.800	5.800	5.800	4.684	630
2021-12-02	5.750	5.750	5.750	5.750	4.644	0
2021-12-01	5.750	5.750	5.750	5.750	4.644	0
2021-11-30	5.550	5.650	5.550	5.650	4.563	50
2021-11-29	5.750	5.750	5.650	5.650	4.563	85
2021-11-26	5.650	5.650	5.650	5.650	4.563	0
2021-11-25	5.750	5.750	5.700	5.700	4.603	100
2021-11-24	5.700	5.700	5.700	5.700	4.603	0
2021-11-23	5.700	5.700	5.700	5.700	4.603	0
2021-11-22	5.750	5.750	5.750	5.750	4.644	0
2021-11-19	5.750	5.750	5.750	5.750	4.644	0
2021-11-18	5.800	5.800	5.800	5.800	4.684	0
2021-11-17	5.850	5.850	5.850	5.850	4.724	0
2021-11-16	5.950	5.950	5.750	5.800	4.684	850
2021-11-15	5.850	5.850	5.850	5.850	4.724	0
2021-11-12	5.750	5.800	5.650	5.800	4.684	1,178
2021-11-11	5.950	6.050	5.900	5.900	4.765	1,678
2021-11-10	5.900	5.900	5.850	5.850	4.724	830
2021-11-09	5.750	6.000	5.750	5.800	4.684	2,250
2021-11-08	5.650	5.750	5.650	5.750	4.644	760

← NewerPage 21 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.1700 EUR
2025-06-18	0.1500 EUR
2024-06-19	0.1500 EUR
2023-06-14	0.1500 EUR
2022-06-15	0.2100 EUR
2021-06-23	0.2100 EUR
2020-06-30	0.2100 EUR
2019-07-09	0.2100 EUR

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