Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.290	12.330	12.280	12.330	12.330	2,829
2026-07-24	12.330	12.360	12.300	12.320	12.320	1,435
2026-07-23	12.320	12.360	12.320	12.330	12.330	77,210
2026-07-22	12.280	12.340	12.260	12.330	12.330	2
2026-07-21	12.300	12.340	12.280	12.340	12.340	2,519
2026-07-20	12.320	12.360	12.320	12.360	12.360	106
2026-07-17	12.290	12.360	12.260	12.320	12.320	5
2026-07-16	12.300	12.300	12.300	12.300	12.300	485,447
2026-07-15	12.330	12.380	12.300	12.360	12.360	150,622
2026-07-14	12.350	12.420	12.350	12.410	12.410	300,854
2026-07-13	12.300	12.390	12.300	12.390	12.390	400,003
2026-07-10	12.340	12.380	12.300	12.350	12.350	24
2026-07-09	12.340	12.380	12.300	12.330	12.330	507
2026-07-08	12.300	12.360	12.300	12.360	12.360	4,420
2026-07-07	12.320	12.360	12.320	12.360	12.360	302
2026-07-06	12.330	12.360	12.300	12.330	12.330	16,589
2026-07-03	12.340	12.360	12.280	12.330	12.330	3
2026-07-02	12.320	12.360	12.320	12.320	12.320	278
2026-07-01	12.380	12.400	12.320	12.370	12.370	3
2026-06-30	12.370	12.420	12.280	12.340	12.340	153
2026-06-29	12.320	12.400	12.300	12.340	12.340	6,903
2026-06-26	12.360	12.420	12.300	12.340	12.340	1,833
2026-06-25	12.310	12.320	12.120	12.260	12.260	28,905
2026-06-24	12.350	12.420	12.300	12.380	12.380	11,133
2026-06-23	12.330	12.380	12.300	12.370	12.370	76
2026-06-22	12.450	12.500	12.360	12.410	12.410	1,253
2026-06-19	12.330	12.420	12.300	12.420	12.420	1
2026-06-18	12.360	12.480	12.300	12.370	12.370	1,094
2026-06-17	12.390	12.420	12.370	12.370	12.370	48
2026-06-16	12.360	12.440	12.320	12.440	12.440	2,876
2026-06-15	12.460	12.480	12.400	12.450	12.450	1,516
2026-06-12	12.460	12.500	12.420	12.460	12.460	1,274
2026-06-11	12.440	12.500	12.420	12.450	12.450	111
2026-06-10	12.420	12.460	12.420	12.430	12.430	1,823
2026-06-09	12.470	12.500	12.420	12.430	12.430	2,291
2026-06-08	12.400	12.500	12.400	12.430	12.430	100,525
2026-06-05	12.420	12.480	12.420	12.480	12.480	203,189
2026-06-04	12.430	12.500	12.340	12.450	12.450	101,738
2026-06-03	12.430	12.520	12.300	12.510	12.510	447,013
2026-06-02	12.440	12.500	12.440	12.450	12.450	11,599
2026-06-01	12.460	12.500	12.420	12.470	12.470	18
2026-05-29	12.640	12.640	12.620	12.640	12.640	6,712
2026-05-28	12.580	12.680	12.540	12.640	12.640	3,434
2026-05-27	12.390	12.680	12.340	12.650	12.650	3,054
2026-05-26	12.410	12.480	12.360	12.420	12.420	175
2026-05-22	12.360	12.430	12.340	12.430	12.430	1,121
2026-05-21	12.390	12.440	12.340	12.440	12.440	512
2026-05-20	12.570	12.600	12.540	12.560	12.360	698
2026-05-19	12.570	12.600	12.500	12.570	12.370	18,728
2026-05-18	12.580	12.640	12.500	12.550	12.350	271,710
2026-05-15	12.550	12.660	12.500	12.530	12.331	314
2026-05-14	12.540	12.580	12.500	12.560	12.360	14,112
2026-05-13	12.500	12.610	12.360	12.600	12.399	37,715
2026-05-12	12.560	12.600	12.500	12.570	12.370	5,860
2026-05-11	12.580	12.620	12.520	12.550	12.350	5,143
2026-05-08	12.570	12.600	12.540	12.570	12.370	40
2026-05-07	12.570	12.600	12.540	12.560	12.360	10
2026-05-06	12.560	12.680	12.500	12.570	12.370	312,201
2026-05-05	12.560	12.600	12.460	12.590	12.390	17,586
2026-05-01	12.590	12.590	12.590	12.590	12.390	0

← NewerPage 2 of 3 · 128 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.