Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	9.138	9.160	8.833	8.833	8.161	6,888
2023-06-27	9.140	9.205	9.140	9.190	8.491	4,087
2023-06-26	8.970	9.135	8.970	9.110	8.417	9,446
2023-06-23	9.140	9.170	8.910	8.970	8.288	12,610
2023-06-22	9.135	9.200	9.075	9.173	8.475	10,654
2023-06-21	9.233	9.315	9.100	9.165	8.468	28,910
2023-06-20	9.340	9.400	9.190	9.273	8.568	35,482
2023-06-19	9.293	9.400	9.255	9.378	8.665	8,409
2023-06-16	9.300	9.300	9.185	9.263	8.558	34,106
2023-06-15	9.230	9.305	9.230	9.250	8.547	6,255
2023-06-14	9.360	9.360	9.230	9.280	8.575	9,679
2023-06-13	9.278	9.410	9.270	9.320	8.612	8,814
2023-06-12	9.090	9.300	9.090	9.245	8.542	32,731
2023-06-09	8.918	9.100	8.895	9.045	8.357	9,192
2023-06-08	8.865	8.960	8.838	8.873	8.198	19,140
2023-06-07	8.900	8.950	8.820	8.840	8.168	5,929
2023-06-06	8.888	8.965	8.755	8.860	8.186	25,062
2023-06-05	8.938	8.970	8.855	8.873	8.198	37,397
2023-06-02	8.955	9.005	8.900	8.948	8.267	13,641
2023-06-01	8.918	8.995	8.870	8.918	8.240	4,311
2023-05-31	9.095	9.160	8.825	8.868	8.193	16,201
2023-05-30	9.210	9.255	9.110	9.110	8.417	35,943
2023-05-26	9.160	9.225	9.160	9.175	8.478	280,347
2023-05-25	9.045	9.100	9.045	9.060	8.371	17,993
2023-05-24	9.090	9.200	9.068	9.068	8.378	26,155
2023-05-23	9.090	9.140	9.045	9.130	8.436	40,012
2023-05-22	9.230	9.230	9.055	9.068	8.378	15,297
2023-05-19	9.408	9.455	9.200	9.220	8.519	16,005
2023-05-18	9.450	9.550	9.345	9.403	8.688	15,884
2023-05-17	9.728	9.835	9.595	9.668	8.563	37,098
2023-05-16	9.820	9.820	9.620	9.673	8.567	7,477
2023-05-15	9.750	9.915	9.750	9.853	8.727	8,397
2023-05-12	9.635	9.707	9.600	9.620	8.521	13,271
2023-05-11	9.695	9.710	9.540	9.578	8.483	41,397
2023-05-10	9.835	9.890	9.608	9.608	8.510	64,345
2023-05-09	9.848	9.930	9.750	9.900	8.769	109,799
2023-05-05	10.050	10.180	10.020	10.065	8.915	42,600
2023-05-04	10.040	10.075	9.990	10.075	8.924	96,893
2023-05-03	10.030	10.062	10.000	10.015	8.871	2,032,105
2023-05-02	10.115	10.150	10.038	10.060	8.911	38,028
2023-04-28	10.060	10.120	10.051	10.065	8.915	29,160
2023-04-27	10.010	10.090	9.980	10.020	8.875	11,913
2023-04-26	9.960	10.070	9.930	10.035	8.889	49,004
2023-04-25	9.970	9.970	9.880	9.968	8.829	21,995
2023-04-24	9.953	9.985	9.953	9.978	8.838	65,882
2023-04-21	9.975	9.995	9.910	9.938	8.802	446,199
2023-04-20	9.985	10.010	9.940	9.968	8.829	43,426
2023-04-19	10.013	10.040	9.960	10.015	8.871	25,113
2023-04-18	10.035	10.040	9.990	10.005	8.862	23,521
2023-04-17	10.030	10.140	10.000	10.040	8.893	45,440
2023-04-14	10.060	10.090	10.020	10.020	8.875	34,907
2023-04-13	10.045	10.100	10.010	10.060	8.911	52,211
2023-04-12	9.985	10.090	9.985	10.050	8.902	27,371
2023-04-11	10.000	10.130	9.950	9.963	8.824	74,280
2023-04-06	9.940	10.030	9.915	9.958	8.820	25,140
2023-04-05	9.915	9.980	9.840	9.960	8.822	221,480
2023-04-04	9.935	10.020	9.918	9.918	8.784	438,755
2023-04-03	9.910	10.000	9.875	9.915	8.782	124,234
2023-03-31	9.945	10.080	9.810	9.963	8.824	105,127
2023-03-30	10.045	10.130	9.865	9.993	8.851	134,322

← NewerPage 15 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.