Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.540	12.620	12.520	12.590	12.390	300,001
2026-04-29	12.550	12.640	12.500	12.600	12.399	2,068
2026-04-28	12.560	12.600	12.520	12.580	12.380	533
2026-04-27	12.470	12.640	12.440	12.580	12.380	7,280
2026-04-24	12.510	12.580	12.490	12.490	12.291	54,858
2026-04-23	12.480	12.580	12.480	12.540	12.340	1,628
2026-04-22	12.500	12.600	12.460	12.520	12.321	4,102
2026-04-21	12.460	12.540	12.460	12.490	12.291	3,411
2026-04-20	12.450	12.560	12.450	12.530	12.331	432
2026-04-17	12.450	12.560	12.420	12.480	12.281	27,996
2026-04-16	12.370	12.460	12.360	12.430	12.232	241,105
2026-04-15	12.340	12.420	12.320	12.350	12.153	351,369
2026-04-14	12.270	12.400	12.260	12.370	12.173	125,232
2026-04-13	12.240	12.360	12.220	12.250	12.055	61,863
2026-04-10	12.180	12.480	12.180	12.360	12.163	271,264
2026-04-09	12.160	12.180	12.120	12.140	11.947	1,108,902
2026-04-08	12.150	12.227	12.140	12.180	11.986	27,015
2026-04-07	12.120	12.240	12.080	12.150	11.957	33,675
2026-04-02	12.130	12.260	12.100	12.240	12.045	29,687
2026-04-01	12.110	12.200	12.100	12.140	11.947	6,126
2026-03-31	12.020	12.180	12.020	12.180	11.986	41,369
2026-03-30	12.000	12.100	12.000	12.040	11.848	116,063
2026-03-27	11.750	12.180	11.740	12.090	11.898	72,484
2026-03-26	11.840	11.940	11.600	11.770	11.583	85,801
2026-03-25	11.980	12.080	11.980	11.990	11.799	30,501
2026-03-24	11.860	12.010	11.860	12.010	11.819	78,222
2026-03-23	11.760	11.900	11.720	11.840	11.652	189,065
2026-03-20	11.720	11.900	11.580	11.870	11.681	884,517
2026-03-19	11.850	11.880	11.700	11.780	11.592	102,292
2026-03-18	11.860	11.920	11.840	11.890	11.701	33,067
2026-03-17	11.860	11.900	11.860	11.900	11.711	19,639
2026-03-16	11.870	11.960	11.840	11.900	11.711	61,396
2026-03-13	11.840	11.960	11.840	11.940	11.750	5,554
2026-03-12	11.580	12.000	11.580	11.930	11.740	1,120,651
2026-03-11	11.580	11.660	11.560	11.630	11.445	47,781
2026-03-10	11.050	11.660	11.040	11.620	11.435	710,197
2026-03-09	11.060	11.100	11.000	11.070	10.894	648,274
2026-03-06	11.080	11.120	11.060	11.070	10.894	71,515
2026-03-05	11.040	11.180	11.040	11.130	10.953	76,807
2026-03-04	11.020	11.060	11.000	11.020	10.845	433,203
2026-03-03	11.010	11.010	10.960	11.010	10.835	1,051,334
2026-03-02	11.020	11.020	11.000	11.020	10.845	9,933
2026-02-27	11.020	11.020	11.010	11.020	10.845	5,579
2026-02-26	11.020	11.020	11.000	11.020	10.845	10,281
2026-02-25	11.020	11.020	11.000	11.020	10.845	131,158
2026-02-24	11.030	11.040	11.000	11.030	10.854	210,262
2026-02-23	11.030	11.040	11.020	11.030	10.854	172,079
2026-02-20	11.030	11.050	11.020	11.050	10.874	369,842
2026-02-19	11.030	11.040	11.020	11.030	10.854	24,435
2026-02-18	11.030	11.050	11.020	11.050	10.874	8,417
2026-02-17	11.050	11.060	11.020	11.030	10.854	127,415
2026-02-16	11.050	11.063	11.040	11.050	10.874	42,732
2026-02-13	11.050	11.080	11.040	11.050	10.874	149,469
2026-02-12	11.030	11.060	11.020	11.050	10.874	39,662
2026-02-11	11.050	11.060	11.020	11.030	10.854	115,959
2026-02-10	11.040	11.040	11.020	11.030	10.854	46,485
2026-02-09	11.050	11.080	11.040	11.050	10.874	70,653
2026-02-06	11.030	11.060	11.020	11.050	10.874	109,383
2026-02-05	11.030	11.080	11.020	11.030	10.854	209,875
2026-02-04	11.030	11.040	11.020	11.030	10.854	506,673

← NewerPage 3 of 22 · 1,266 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.