Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.100	13.100	12.360	12.360	12.360	0
2026-10-19	13.100	13.100	12.360	12.360	12.360	0
2026-10-16	13.100	13.100	12.360	12.360	12.360	106,800
2026-10-15	12.360	12.400	12.360	12.360	12.360	446
2026-10-14	12.360	12.360	12.360	12.360	12.360	0
2026-10-13	12.360	12.800	12.360	12.360	12.360	480
2026-10-12	12.360	12.360	12.360	12.360	12.360	0
2026-10-09	12.360	13.100	12.360	12.360	12.360	106,800
2026-10-08	12.360	13.000	12.360	12.360	12.360	648
2026-10-07	12.360	12.900	12.360	12.360	12.360	154,908
2026-10-06	12.900	12.900	12.900	12.900	12.900	1
2026-10-05	13.300	13.300	13.050	13.050	13.050	200,000
2026-10-02	12.360	13.350	12.360	12.360	12.360	661,344
2026-10-01	12.360	13.400	12.360	12.360	12.360	63,790
2026-09-30	12.360	13.400	12.360	12.360	12.360	62,915
2026-09-29	12.360	13.300	12.360	12.360	12.360	27,021
2026-09-28	12.360	12.360	12.360	12.360	12.360	0
2026-09-25	12.360	13.200	12.360	12.360	12.360	35,850
2026-09-24	12.360	13.200	12.360	12.360	12.360	7,738
2026-09-23	12.360	12.360	12.360	12.360	12.360	0
2026-09-22	12.360	12.820	12.360	12.360	12.360	7,129
2026-09-21	12.360	12.360	12.360	12.360	12.360	0
2026-09-18	12.360	13.000	12.360	12.360	12.360	30,542
2026-09-17	12.360	13.040	12.360	12.360	12.360	1,929,382
2026-09-16	12.360	13.000	12.360	12.360	12.360	20,510
2026-09-15	12.360	12.360	12.360	12.360	12.360	0
2026-09-14	12.360	12.360	12.360	12.360	12.360	0
2026-09-11	12.360	12.640	12.360	12.360	12.360	16,558
2026-09-10	12.360	12.360	12.360	12.360	12.360	0
2026-09-09	12.360	12.680	12.360	12.360	12.360	229,332
2026-09-08	12.360	12.360	12.360	12.360	12.360	0
2026-09-07	12.360	12.640	12.360	12.360	12.360	12,548
2026-09-04	12.360	12.771	12.360	12.360	12.360	23,441
2026-09-03	12.360	12.640	12.360	12.360	12.360	48,932
2026-09-02	12.360	12.625	12.360	12.360	12.360	6,932
2026-09-01	12.640	12.640	12.640	12.640	12.640	6,932
2026-08-28	12.360	12.400	12.360	12.360	12.360	6,932
2026-08-27	12.360	12.380	12.300	12.360	12.360	26,337
2026-08-26	12.439	12.439	12.439	12.439	12.439	6,932
2026-08-25	12.340	12.340	12.340	12.340	12.340	10,168
2026-08-24	12.410	12.410	12.300	12.300	12.300	28,500
2026-08-21	12.360	12.400	12.300	12.360	12.360	13,168
2026-08-20	12.360	12.528	12.360	12.360	12.360	10,168
2026-08-19	12.360	12.577	12.360	12.360	12.360	8,800
2026-08-18	12.360	12.360	12.360	12.360	12.360	0
2026-08-17	12.360	12.440	12.300	12.360	12.360	91,948
2026-08-14	12.360	12.360	12.300	12.360	12.360	6,796
2026-08-13	12.360	12.360	12.220	12.360	12.360	81,825
2026-08-12	12.350	12.380	12.220	12.360	12.360	4,962
2026-08-11	12.400	12.440	12.280	12.301	12.301	5,039
2026-08-10	12.350	12.400	12.300	12.380	12.380	33
2026-08-07	12.340	12.400	12.330	12.330	12.330	25,862
2026-08-06	12.360	12.360	12.360	12.360	12.360	0
2026-08-05	12.300	12.340	12.300	12.310	12.310	25
2026-08-04	12.320	12.360	12.300	12.340	12.340	4
2026-08-03	12.200	12.360	12.200	12.360	12.360	59
2026-07-31	12.320	12.360	12.210	12.210	12.210	441
2026-07-30	12.310	12.360	12.300	12.320	12.320	83,982
2026-07-29	12.300	12.300	12.300	12.300	12.300	0
2026-07-28	12.310	12.360	12.280	12.340	12.340	595

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 EUR
2025-05-29	0.2000 EUR
2024-05-24	0.2000 EUR
2023-05-18	0.4000 EUR
2022-06-02	1.0000 EUR
2019-05-16	0.3000 EUR

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