Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	6.290	6.515	6.245	6.480	5.987	16,848
2024-03-11	6.560	6.570	6.276	6.293	5.814	17,258
2024-03-08	6.600	6.649	6.600	6.638	6.133	1,902
2024-03-07	6.548	6.625	6.530	6.570	6.071	564
2024-03-06	6.565	6.585	6.525	6.560	6.061	606
2024-03-05	6.558	6.605	6.558	6.558	6.059	1,315
2024-03-04	6.533	6.623	6.505	6.623	6.119	462
2024-03-01	6.523	6.545	6.440	6.528	6.031	570,024
2024-02-29	6.625	6.700	6.485	6.508	6.013	5,890
2024-02-28	6.690	6.750	6.643	6.643	6.138	5,421
2024-02-27	6.530	6.670	6.530	6.655	6.149	363
2024-02-26	6.593	6.645	6.535	6.538	6.041	24,036
2024-02-23	6.738	6.780	6.650	6.650	6.144	111
2024-02-22	6.815	6.830	6.660	6.723	6.211	7,193
2024-02-21	6.943	6.945	6.740	6.750	6.237	13,556
2024-02-20	6.928	6.985	6.700	6.700	6.191	27,551
2024-02-19	6.895	6.965	6.895	6.958	6.429	6,575
2024-02-16	6.938	7.020	6.858	6.858	6.336	5,939
2024-02-15	6.868	6.925	6.855	6.855	6.334	427
2024-02-14	7.000	7.000	6.828	6.828	6.309	15,696
2024-02-13	7.008	7.065	6.980	6.993	6.461	5,345
2024-02-12	6.993	7.060	6.985	7.015	6.482	3,068
2024-02-09	6.920	7.005	6.920	6.920	6.394	1,255
2024-02-08	6.825	6.980	6.825	6.963	6.433	8,339
2024-02-07	6.845	6.905	6.845	6.853	6.332	3,525
2024-02-06	6.810	6.900	6.765	6.870	6.348	4,324
2024-02-05	6.638	6.790	6.630	6.748	6.235	4,746
2024-02-02	6.798	6.840	6.683	6.683	6.175	10,732
2024-02-01	6.775	6.855	6.720	6.768	6.253	18,416
2024-01-31	6.610	6.800	6.610	6.773	6.258	45,393
2024-01-30	6.660	6.660	6.580	6.615	6.112	17,095
2024-01-29	6.580	6.640	6.580	6.618	6.114	14,303
2024-01-26	6.635	6.700	6.580	6.635	6.131	773,981
2024-01-25	6.920	6.920	6.610	6.678	6.170	77,300
2024-01-24	6.940	7.140	6.925	6.938	6.410	28,485
2024-01-23	6.850	6.935	6.850	6.875	6.352	6,808
2024-01-22	6.773	6.845	6.715	6.793	6.276	6,161
2024-01-19	6.843	6.875	6.754	6.783	6.267	108,666
2024-01-18	6.690	6.825	6.690	6.798	6.281	35,059
2024-01-17	6.625	6.655	6.560	6.633	6.128	39,974
2024-01-16	6.670	6.740	6.570	6.700	6.191	4,593
2024-01-15	6.665	6.695	6.585	6.585	6.084	8,383
2024-01-12	6.688	6.780	6.590	6.598	6.096	41,699
2024-01-11	6.825	6.870	6.620	6.653	6.147	7,914
2024-01-10	7.010	7.015	6.805	6.868	6.345	813,664
2024-01-09	6.943	7.045	6.920	7.018	6.484	49,860
2024-01-08	6.985	6.985	6.835	6.878	6.355	9,302
2024-01-05	6.790	7.045	6.775	7.018	6.484	22,904
2024-01-04	6.635	6.763	6.560	6.763	6.248	7,489
2024-01-03	6.623	6.630	6.545	6.580	6.080	16,149
2024-01-02	6.895	6.930	6.660	6.663	6.156	11,003
2023-12-29	6.900	6.950	6.870	6.883	6.359	7,865
2023-12-28	6.830	6.910	6.745	6.875	6.352	28,039
2023-12-27	6.875	6.985	6.815	6.853	6.332	11,641
2023-12-22	6.768	6.920	6.601	6.648	6.142	243,413
2023-12-21	6.445	6.610	6.445	6.610	6.108	9,568
2023-12-20	6.485	6.550	6.445	6.455	5.964	5,263
2023-12-19	6.635	6.755	6.435	6.495	6.001	19,065
2023-12-18	6.498	6.745	6.460	6.670	6.163	8,157
2023-12-15	6.483	6.635	6.440	6.543	6.045	32,310

← NewerPage 12 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.