Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	6.050	6.200	6.010	6.200	5.917	1,942
2024-06-07	6.010	6.050	6.010	6.050	5.774	125
2024-06-06	6.070	6.130	5.990	6.010	5.736	1,650
2024-06-05	6.115	6.120	6.095	6.115	5.836	41,979
2024-06-04	6.110	6.140	6.092	6.120	5.841	16,159
2024-06-03	6.130	6.140	6.090	6.110	5.831	3,384
2024-05-31	6.060	6.120	6.060	6.110	5.831	20,244
2024-05-30	6.015	6.070	5.980	6.035	5.760	5,910
2024-05-29	6.175	6.230	5.980	6.045	5.769	1,862
2024-05-28	6.205	6.300	6.140	6.260	5.974	1,237
2024-05-24	6.070	6.210	6.070	6.155	5.874	665
2024-05-23	6.355	6.380	6.270	6.285	5.807	1,495
2024-05-22	6.490	6.520	6.320	6.325	5.844	554
2024-05-21	6.430	6.590	6.370	6.460	5.969	4,160
2024-05-20	6.515	6.520	6.350	6.375	5.890	121
2024-05-17	6.375	6.485	6.320	6.485	5.992	1,932
2024-05-16	6.330	6.390	6.270	6.375	5.890	1,465
2024-05-15	6.350	6.390	6.290	6.350	5.867	2,927
2024-05-14	6.375	6.390	6.280	6.340	5.858	3,067
2024-05-13	6.495	6.500	6.320	6.360	5.877	555,883
2024-05-10	6.465	6.500	6.430	6.445	5.955	11,405
2024-05-09	6.430	6.480	6.310	6.435	5.946	12,831
2024-05-08	6.590	6.590	6.300	6.470	5.978	56,182
2024-05-07	6.560	6.710	6.070	6.620	6.117	23,905
2024-05-03	6.610	6.710	6.610	6.675	6.168	262
2024-05-02	6.615	6.640	6.570	6.620	6.117	2,357
2024-05-01	6.625	6.625	6.625	6.625	6.121	0
2024-04-30	6.730	6.730	6.610	6.625	6.121	7,236
2024-04-29	6.575	6.750	6.570	6.735	6.223	1,704
2024-04-26	6.360	6.590	6.360	6.515	6.020	5,806
2024-04-25	6.440	6.440	6.300	6.300	5.821	2,980
2024-04-24	6.555	6.590	6.390	6.410	5.923	2,060
2024-04-23	6.500	6.520	6.440	6.500	6.006	1,942
2024-04-22	6.515	6.520	6.480	6.490	5.997	2
2024-04-19	6.445	6.500	6.420	6.480	5.987	840
2024-04-18	6.440	6.520	6.440	6.485	5.992	15,320
2024-04-17	6.500	6.500	6.470	6.470	5.978	1,623
2024-04-16	6.445	6.529	6.420	6.450	5.960	20,412
2024-04-15	6.855	6.890	6.540	6.575	6.075	6,111
2024-04-12	6.810	6.870	6.810	6.855	6.334	5,654
2024-04-11	6.880	6.920	6.795	6.795	6.278	1,191
2024-04-10	6.850	6.920	6.820	6.905	6.380	13,484
2024-04-09	6.865	6.870	6.810	6.830	6.311	2,499
2024-04-08	6.780	6.920	6.780	6.800	6.283	6,440
2024-04-05	6.670	6.840	6.670	6.795	6.278	3,883
2024-04-04	6.885	6.890	6.741	6.750	6.237	7,321
2024-04-03	6.850	6.910	6.750	6.855	6.334	13,931
2024-04-02	6.780	7.010	6.780	6.900	6.375	4,756
2024-03-28	6.620	6.780	6.595	6.745	6.232	5,916
2024-03-27	6.570	6.645	6.570	6.640	6.135	11,304
2024-03-26	6.575	6.630	6.530	6.583	6.082	3,174
2024-03-25	6.510	6.585	6.490	6.558	6.059	5,617
2024-03-22	6.583	6.685	6.455	6.455	5.964	6,942
2024-03-21	6.623	6.690	6.623	6.645	6.140	3,775
2024-03-20	6.573	6.600	6.405	6.580	6.080	81,478
2024-03-19	6.515	6.685	6.490	6.645	6.140	5,924
2024-03-18	6.570	6.610	6.420	6.565	6.066	4,049
2024-03-15	6.485	6.650	6.460	6.650	6.144	52,264
2024-03-14	6.710	6.710	6.405	6.498	6.004	12,166
2024-03-13	6.790	6.880	6.615	6.655	6.149	2,273

← NewerPage 11 of 22 · 1,263 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.