Kloeckner & Co SE NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.290 | 5.460 | 5.250 | 5.265 | 5.181 | 13,429 |
| 2025-11-05 | 5.305 | 5.330 | 5.170 | 5.255 | 5.171 | 23,288 |
| 2025-11-04 | 5.480 | 5.480 | 5.370 | 5.370 | 5.285 | 6,000 |
| 2025-11-03 | 5.550 | 5.620 | 5.540 | 5.570 | 5.481 | 2,065 |
| 2025-10-31 | 5.545 | 5.545 | 5.500 | 5.525 | 5.437 | 10,424 |
| 2025-10-30 | 5.590 | 5.735 | 5.570 | 5.575 | 5.486 | 5,513 |
| 2025-10-29 | 5.730 | 5.740 | 5.570 | 5.610 | 5.521 | 23,404 |
| 2025-10-28 | 5.675 | 5.710 | 5.650 | 5.690 | 5.599 | 16,138 |
| 2025-10-27 | 5.705 | 5.750 | 5.680 | 5.680 | 5.590 | 4,383 |
| 2025-10-24 | 5.550 | 5.630 | 5.465 | 5.615 | 5.526 | 19,834 |
| 2025-10-23 | 5.450 | 5.560 | 5.450 | 5.515 | 5.427 | 3,824 |
| 2025-10-22 | 5.270 | 5.475 | 5.250 | 5.405 | 5.319 | 35,196 |
| 2025-10-21 | 5.265 | 5.330 | 5.230 | 5.280 | 5.196 | 9,979 |
| 2025-10-20 | 5.260 | 5.340 | 5.260 | 5.305 | 5.221 | 17,320 |
| 2025-10-17 | 5.185 | 5.225 | 5.130 | 5.225 | 5.142 | 25,966 |
| 2025-10-16 | 5.370 | 5.370 | 5.180 | 5.275 | 5.191 | 60,549 |
| 2025-10-15 | 5.560 | 5.580 | 5.400 | 5.420 | 5.334 | 32,268 |
| 2025-10-14 | 5.515 | 5.570 | 5.490 | 5.565 | 5.476 | 12,565 |
| 2025-10-13 | 5.650 | 5.670 | 5.520 | 5.580 | 5.491 | 40,592 |
| 2025-10-10 | 5.990 | 5.990 | 5.750 | 5.750 | 5.658 | 21,716 |
| 2025-10-09 | 6.035 | 6.100 | 5.965 | 5.980 | 5.885 | 19,868 |
| 2025-10-08 | 5.850 | 6.050 | 5.850 | 6.005 | 5.909 | 8,249 |
| 2025-10-07 | 5.730 | 5.810 | 5.680 | 5.770 | 5.678 | 40,297 |
| 2025-10-06 | 6.030 | 6.070 | 5.600 | 5.765 | 5.673 | 33,176 |
| 2025-10-03 | 5.960 | 6.070 | 5.960 | 5.990 | 5.895 | 4,764 |
| 2025-10-02 | 5.915 | 6.100 | 5.907 | 5.970 | 5.875 | 10,589 |
| 2025-10-01 | 5.740 | 5.850 | 5.635 | 5.825 | 5.732 | 1,620 |
| 2025-09-30 | 5.845 | 5.970 | 5.790 | 5.810 | 5.718 | 5,375 |
| 2025-09-29 | 5.795 | 5.900 | 5.770 | 5.860 | 5.767 | 7,321 |
| 2025-09-26 | 5.630 | 5.760 | 5.600 | 5.600 | 5.511 | 2,430 |
| 2025-09-25 | 5.580 | 5.580 | 5.500 | 5.570 | 5.481 | 6,673 |
| 2025-09-24 | 5.465 | 5.570 | 5.430 | 5.565 | 5.476 | 7,226 |
| 2025-09-23 | 5.505 | 5.550 | 5.505 | 5.520 | 5.432 | 3,352 |
| 2025-09-22 | 5.450 | 5.480 | 5.380 | 5.425 | 5.339 | 1,748 |
| 2025-09-19 | 5.470 | 5.470 | 5.400 | 5.455 | 5.368 | 24,499 |
| 2025-09-18 | 5.525 | 5.560 | 5.450 | 5.475 | 5.388 | 28,662 |
| 2025-09-17 | 5.475 | 5.480 | 5.428 | 5.475 | 5.388 | 12,694 |
| 2025-09-16 | 5.525 | 5.640 | 5.430 | 5.450 | 5.363 | 27,798 |
| 2025-09-15 | 5.540 | 5.610 | 5.520 | 5.550 | 5.462 | 6,238 |
| 2025-09-12 | 5.565 | 5.600 | 5.510 | 5.540 | 5.452 | 1,965 |
| 2025-09-11 | 5.545 | 5.560 | 5.470 | 5.495 | 5.408 | 10,682 |
| 2025-09-10 | 5.415 | 5.550 | 5.355 | 5.545 | 5.457 | 23,231 |
| 2025-09-09 | 5.450 | 5.490 | 5.450 | 5.480 | 5.393 | 8,970 |
| 2025-09-08 | 5.515 | 5.540 | 5.450 | 5.480 | 5.393 | 20,728 |
| 2025-09-05 | 5.415 | 5.530 | 5.400 | 5.445 | 5.358 | 17,853 |
| 2025-09-04 | 5.430 | 5.470 | 5.380 | 5.425 | 5.339 | 22,195 |
| 2025-09-03 | 5.575 | 5.625 | 5.400 | 5.420 | 5.334 | 30,669 |
| 2025-09-02 | 5.720 | 5.720 | 5.570 | 5.620 | 5.531 | 6,054 |
| 2025-09-01 | 5.915 | 5.960 | 5.740 | 5.745 | 5.654 | 7,152 |
| 2025-08-29 | 5.915 | 5.940 | 5.850 | 5.880 | 5.786 | 1,099 |
| 2025-08-28 | 5.925 | 6.050 | 5.925 | 5.925 | 5.831 | 12,964 |
| 2025-08-27 | 6.075 | 6.120 | 5.950 | 5.955 | 5.860 | 4,689 |
| 2025-08-26 | 6.015 | 6.070 | 5.935 | 6.025 | 5.929 | 561 |
| 2025-08-22 | 5.945 | 6.040 | 5.930 | 6.030 | 5.934 | 7,222 |
| 2025-08-21 | 5.918 | 5.990 | 5.918 | 5.950 | 5.855 | 15,864 |
| 2025-08-20 | 5.915 | 5.960 | 5.860 | 5.925 | 5.831 | 9,273 |
| 2025-08-19 | 5.925 | 6.040 | 5.905 | 6.035 | 5.939 | 793 |
| 2025-08-18 | 6.000 | 6.000 | 5.860 | 5.860 | 5.767 | 4,638 |
| 2025-08-15 | 5.985 | 6.000 | 5.920 | 5.945 | 5.850 | 8,556 |
| 2025-08-14 | 6.055 | 6.080 | 5.960 | 5.965 | 5.870 | 11,097 |
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.