Klassik Radio AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3.660 | 3.680 | 3.660 | 3.680 | 3.331 | 11,458 |
| 2024-11-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.331 | 0 |
| 2024-11-19 | 3.660 | 3.680 | 3.660 | 3.680 | 3.331 | 16,660 |
| 2024-11-18 | 3.660 | 3.700 | 3.620 | 3.700 | 3.349 | 58,146 |
| 2024-11-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.367 | 0 |
| 2024-11-14 | 3.780 | 3.780 | 3.720 | 3.720 | 3.367 | 212 |
| 2024-11-13 | 3.580 | 3.700 | 3.560 | 3.700 | 3.349 | 550 |
| 2024-11-12 | 3.680 | 3.680 | 3.540 | 3.680 | 3.331 | 2,412 |
| 2024-11-11 | 3.800 | 3.800 | 3.680 | 3.780 | 3.421 | 254 |
| 2024-11-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.421 | 0 |
| 2024-11-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.421 | 0 |
| 2024-11-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.367 | 0 |
| 2024-11-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.421 | 0 |
| 2024-11-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.403 | 0 |
| 2024-11-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.421 | 0 |
| 2024-10-31 | 3.760 | 3.760 | 3.760 | 3.760 | 3.403 | 0 |
| 2024-10-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.403 | 400 |
| 2024-10-29 | 3.860 | 3.860 | 3.760 | 3.760 | 3.403 | 2,135 |
| 2024-10-28 | 3.780 | 3.880 | 3.720 | 3.880 | 3.512 | 1,821 |
| 2024-10-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.313 | 0 |
| 2024-10-24 | 3.780 | 3.780 | 3.640 | 3.660 | 3.313 | 1,874 |
| 2024-10-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.313 | 0 |
| 2024-10-22 | 3.560 | 3.660 | 3.560 | 3.660 | 3.313 | 421 |
| 2024-10-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.313 | 0 |
| 2024-10-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.295 | 0 |
| 2024-10-17 | 3.660 | 3.780 | 3.660 | 3.660 | 3.313 | 511 |
| 2024-10-16 | 3.400 | 3.580 | 3.400 | 3.580 | 3.240 | 2,405 |
| 2024-10-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.258 | 0 |
| 2024-10-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.276 | 1,563 |
| 2024-10-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.222 | 0 |
| 2024-10-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.204 | 0 |
| 2024-10-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.222 | 0 |
| 2024-10-08 | 3.300 | 3.460 | 3.300 | 3.460 | 3.132 | 3,068 |
| 2024-10-07 | 3.220 | 3.360 | 3.220 | 3.360 | 3.041 | 5,388 |
| 2024-10-04 | 3.200 | 3.200 | 3.200 | 3.200 | 2.896 | 0 |
| 2024-10-03 | 3.320 | 3.320 | 3.200 | 3.200 | 2.896 | 600 |
| 2024-10-02 | 3.200 | 3.200 | 3.200 | 3.200 | 2.896 | 0 |
| 2024-10-01 | 3.200 | 3.200 | 3.200 | 3.200 | 2.896 | 0 |
| 2024-09-30 | 3.180 | 3.220 | 3.180 | 3.220 | 2.914 | 300 |
| 2024-09-27 | 3.220 | 3.220 | 3.220 | 3.220 | 2.914 | 0 |
| 2024-09-26 | 3.200 | 3.200 | 3.200 | 3.200 | 2.896 | 0 |
| 2024-09-25 | 3.200 | 3.200 | 3.200 | 3.200 | 2.896 | 0 |
| 2024-09-24 | 3.200 | 3.200 | 3.200 | 3.200 | 2.896 | 0 |
| 2024-09-23 | 3.200 | 3.200 | 3.200 | 3.200 | 2.896 | 0 |
| 2024-09-20 | 3.300 | 3.300 | 3.200 | 3.200 | 2.896 | 4,821 |
| 2024-09-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.095 | 0 |
| 2024-09-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.095 | 0 |
| 2024-09-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.095 | 0 |
| 2024-09-16 | 3.420 | 3.420 | 3.300 | 3.420 | 3.095 | 1,700 |
| 2024-09-13 | 3.440 | 3.440 | 3.440 | 3.440 | 3.114 | 0 |
| 2024-09-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.114 | 0 |
| 2024-09-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.114 | 0 |
| 2024-09-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.114 | 1,185 |
| 2024-09-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.114 | 0 |
| 2024-09-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.114 | 0 |
| 2024-09-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.114 | 0 |
| 2024-09-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.114 | 0 |
| 2024-09-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.132 | 0 |
| 2024-09-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.150 | 0 |
| 2024-08-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.186 | 0 |
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.