Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	7.400	7.400	7.325	7.368	6.807	17,916
2023-09-20	7.400	7.425	7.335	7.383	6.821	15,102
2023-09-19	7.435	7.465	7.363	7.420	6.856	14,216
2023-09-18	7.323	7.540	7.300	7.368	6.807	20,383
2023-09-15	7.410	7.410	7.305	7.350	6.791	10,302
2023-09-14	7.390	7.480	7.360	7.480	6.911	15,211
2023-09-13	7.675	7.690	7.380	7.398	6.835	27,949
2023-09-12	7.643	7.695	7.605	7.648	7.066	4,258
2023-09-11	7.668	7.695	7.595	7.595	7.018	2,946
2023-09-08	7.630	7.750	7.540	7.630	7.050	27,737
2023-09-07	7.805	7.805	7.620	7.640	7.059	3,230
2023-09-06	7.828	7.900	7.685	7.835	7.239	8,082
2023-09-05	7.973	7.995	7.760	7.768	7.177	11,897
2023-09-04	8.053	8.070	7.895	8.008	7.399	9,309
2023-09-01	7.900	8.000	7.840	7.960	7.355	2,116
2023-08-31	7.855	7.855	7.855	7.855	7.258	19,101
2023-08-30	7.878	8.040	7.820	8.000	7.392	23,873
2023-08-29	7.525	7.892	7.525	7.883	7.283	39,584
2023-08-25	7.440	7.440	7.300	7.348	6.789	4,991
2023-08-24	7.585	7.585	7.450	7.450	6.884	1,998
2023-08-23	7.590	7.610	7.445	7.513	6.941	3,698
2023-08-22	7.535	7.645	7.420	7.563	6.988	16,792
2023-08-21	7.590	7.650	7.430	7.548	6.974	3,252
2023-08-18	7.695	7.695	7.570	7.598	7.020	3,033
2023-08-17	7.690	7.745	7.625	7.723	7.135	4,057
2023-08-16	7.620	7.920	7.620	7.648	7.066	14,900
2023-08-15	7.710	7.710	7.570	7.593	7.015	24,985
2023-08-14	7.770	7.770	7.635	7.675	7.092	5,130
2023-08-11	7.750	7.802	7.700	7.793	7.200	8,355
2023-08-10	7.705	7.705	7.705	7.705	7.119	18,225
2023-08-09	7.915	8.030	7.675	7.680	7.096	10,825
2023-08-08	7.975	8.000	7.850	7.860	7.263	7,753
2023-08-07	8.065	8.100	7.960	7.990	7.383	10,940
2023-08-04	8.110	8.140	7.905	8.020	7.410	24,438
2023-08-03	8.320	8.375	8.040	8.190	7.567	33,031
2023-08-02	8.478	8.495	8.290	8.375	7.738	14,942
2023-08-01	8.460	8.610	8.450	8.515	7.868	12,948
2023-07-31	8.655	8.710	8.495	8.495	7.849	4,537
2023-07-28	8.798	8.810	8.635	8.695	8.034	2,517
2023-07-27	8.755	8.820	8.755	8.808	8.138	2,602
2023-07-26	8.793	8.830	8.725	8.748	8.083	8,521
2023-07-25	8.678	8.830	8.665	8.775	8.108	15,755
2023-07-24	8.555	8.645	8.555	8.595	7.942	2,289
2023-07-21	8.465	8.535	8.465	8.530	7.882	2,267
2023-07-20	8.478	8.545	8.420	8.420	7.780	4,582
2023-07-19	8.395	8.490	8.395	8.470	7.826	75,267
2023-07-18	8.433	8.445	8.385	8.408	7.768	10,912
2023-07-17	8.458	8.495	8.440	8.478	7.833	8,721
2023-07-14	8.450	8.450	8.440	8.445	7.803	6,357
2023-07-13	8.460	8.540	8.450	8.490	7.845	21,754
2023-07-12	8.450	8.480	8.440	8.468	7.824	12,186
2023-07-11	8.480	8.480	8.445	8.468	7.824	19,331
2023-07-10	8.575	8.615	8.470	8.510	7.863	177,014
2023-07-07	8.523	8.595	8.500	8.573	7.921	42,532
2023-07-06	8.568	8.590	8.490	8.495	7.849	71,509
2023-07-05	8.778	8.820	8.550	8.575	7.923	66,246
2023-07-04	8.880	8.900	8.770	8.838	8.166	40,323
2023-07-03	8.945	8.965	8.860	8.860	8.186	10,528
2023-06-30	8.865	8.925	8.865	8.883	8.207	25,179
2023-06-29	8.905	8.905	8.810	8.838	8.166	7,146

← NewerPage 14 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.