Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	6.125	6.460	6.125	6.385	5.900	14,698
2023-12-13	6.218	6.280	6.075	6.085	5.622	3,966
2023-12-12	6.280	6.305	6.200	6.258	5.782	12,812
2023-12-11	6.343	6.370	6.205	6.233	5.759	8,282
2023-12-08	6.395	6.428	6.340	6.428	5.939	291
2023-12-07	6.275	6.345	6.250	6.330	5.849	9,630
2023-12-06	6.330	6.495	6.320	6.320	5.840	13,491
2023-12-05	6.198	6.370	6.160	6.368	5.883	5,133
2023-12-04	6.308	6.355	6.200	6.250	5.775	24,518
2023-12-01	6.513	6.635	6.190	6.195	5.724	17,660
2023-11-30	6.040	6.251	6.040	6.185	5.715	29,240
2023-11-29	5.772	6.073	5.772	6.073	5.611	29,074
2023-11-28	5.870	5.872	5.740	5.758	5.320	39,614
2023-11-27	6.035	6.035	5.785	5.815	5.373	46,919
2023-11-24	5.920	6.035	5.920	6.015	5.558	6,007
2023-11-23	5.893	5.980	5.825	5.843	5.398	11,937
2023-11-22	6.248	6.255	5.903	5.903	5.454	4,088
2023-11-21	6.283	6.355	6.210	6.240	5.766	4,749
2023-11-20	6.368	6.440	6.205	6.240	5.766	8,882
2023-11-17	6.300	6.355	6.300	6.300	5.821	8,237
2023-11-16	6.373	6.385	6.233	6.235	5.761	26,767
2023-11-15	6.210	6.380	6.205	6.320	5.840	47,843
2023-11-14	5.985	6.170	5.985	6.168	5.699	19,646
2023-11-13	6.015	6.035	5.975	5.985	5.530	7,981
2023-11-10	5.930	6.000	5.930	5.935	5.484	14,249
2023-11-09	5.840	6.030	5.840	6.008	5.551	9,730
2023-11-08	5.858	5.858	5.735	5.858	5.412	34,418
2023-11-07	5.675	5.965	5.675	5.933	5.482	55,740
2023-11-06	5.675	5.800	5.640	5.660	5.230	14,174
2023-11-03	5.580	5.715	5.580	5.675	5.244	38,091
2023-11-02	5.575	5.735	5.575	5.613	5.186	29,478
2023-11-01	5.840	5.840	5.450	5.580	5.156	26,795
2023-10-31	5.620	6.170	5.620	5.908	5.458	15,340
2023-10-30	5.813	5.835	5.455	5.615	5.188	13,415
2023-10-27	5.810	5.845	5.760	5.800	5.359	11,459
2023-10-26	5.725	5.860	5.705	5.798	5.357	18,996
2023-10-25	6.011	6.011	5.785	5.785	5.345	17,606
2023-10-24	6.010	6.270	6.010	6.038	5.579	14,554
2023-10-23	5.913	5.970	5.900	5.948	5.495	6,506
2023-10-20	6.415	6.460	5.780	5.903	5.454	51,992
2023-10-19	6.423	6.510	6.380	6.510	6.015	12,474
2023-10-18	6.525	6.570	6.455	6.510	6.015	4,582
2023-10-17	6.573	6.603	6.430	6.555	6.057	87,293
2023-10-16	6.538	6.605	6.500	6.580	6.080	20,590
2023-10-13	6.506	6.506	6.365	6.498	6.004	11,798
2023-10-12	6.645	6.690	6.555	6.600	6.098	7,827
2023-10-11	6.760	6.760	6.663	6.680	6.172	5,642
2023-10-10	6.651	6.820	6.651	6.743	6.230	15,620
2023-10-09	6.645	6.670	6.570	6.575	6.075	3,142
2023-10-06	6.645	6.655	6.585	6.603	6.101	12,634
2023-10-05	6.668	6.700	6.540	6.568	6.068	13,244
2023-10-04	6.675	6.780	6.665	6.665	6.158	32,490
2023-10-03	6.813	6.865	6.700	6.770	6.255	26,072
2023-10-02	6.858	6.880	6.790	6.833	6.313	32,244
2023-09-29	6.858	6.890	6.820	6.825	6.306	20,731
2023-09-28	7.005	7.005	6.835	6.890	6.366	19,580
2023-09-27	7.310	7.325	6.950	6.958	6.429	21,023
2023-09-26	7.305	7.305	7.190	7.278	6.724	15,179
2023-09-25	7.330	7.360	7.300	7.305	6.750	4,567
2023-09-22	7.330	7.365	7.310	7.348	6.789	8,833

← NewerPage 13 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.