Kloeckner & Co SE NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	6.115	6.150	5.950	6.085	5.988	41,104
2025-08-12	6.180	6.190	6.110	6.135	6.037	23,528
2025-08-11	6.135	6.135	6.070	6.135	6.037	27,098
2025-08-08	6.195	6.290	6.160	6.160	6.062	14,362
2025-08-07	6.250	6.370	6.000	6.210	6.111	32,754
2025-08-06	6.610	6.610	6.080	6.205	6.106	39,517
2025-08-05	6.165	6.250	6.160	6.205	6.106	13,372
2025-08-04	6.205	6.260	6.180	6.210	6.111	8,600
2025-08-01	6.380	6.410	6.160	6.195	6.096	28,514
2025-07-31	6.470	6.470	6.340	6.415	6.313	19,238
2025-07-30	6.635	6.680	6.500	6.515	6.411	28,539
2025-07-29	6.730	6.825	6.625	6.625	6.520	37,669
2025-07-28	6.985	7.000	6.715	6.730	6.623	28,387
2025-07-25	6.850	6.850	6.740	6.820	6.711	26,118
2025-07-24	6.935	7.000	6.820	6.870	6.761	41,379
2025-07-23	6.865	6.970	6.800	6.800	6.692	6,936
2025-07-22	6.800	6.800	6.660	6.765	6.657	4,658
2025-07-21	6.775	7.100	6.760	6.875	6.766	23,491
2025-07-18	6.985	7.100	6.800	6.825	6.716	28,079
2025-07-17	6.670	7.060	6.670	7.045	6.933	25,942
2025-07-16	6.720	6.750	6.600	6.640	6.534	13,383
2025-07-15	6.825	6.940	6.760	6.765	6.657	19,521
2025-07-14	6.775	6.900	6.730	6.845	6.736	2,372
2025-07-11	7.090	7.100	6.940	6.995	6.884	5,023
2025-07-10	6.935	7.220	6.910	7.150	7.036	22,713
2025-07-09	6.960	7.000	6.830	6.875	6.766	167,672
2025-07-08	6.300	6.720	6.135	6.660	6.554	48,224
2025-07-07	6.240	6.320	6.240	6.275	6.175	2,451
2025-07-04	6.260	6.270	6.240	6.250	6.151	644
2025-07-03	6.330	6.440	6.300	6.300	6.200	4,478
2025-07-02	6.110	6.320	6.110	6.255	6.155	28,019
2025-07-01	5.965	6.070	5.870	6.070	5.973	2,695
2025-06-30	5.965	6.044	5.950	5.975	5.880	3,581
2025-06-27	6.010	6.040	5.900	5.980	5.885	224,977
2025-06-26	5.940	6.055	5.842	5.885	5.791	223,421
2025-06-25	5.935	5.960	5.860	5.875	5.781	1,818
2025-06-24	5.985	5.985	5.900	5.925	5.831	10,402
2025-06-23	5.875	5.910	5.780	5.805	5.713	4,175
2025-06-20	5.925	6.070	5.890	5.940	5.845	2,958
2025-06-19	6.000	6.000	5.900	5.910	5.816	4,900
2025-06-18	6.050	6.130	5.990	6.095	5.998	2,582
2025-06-17	6.100	6.100	6.000	6.090	5.993	709
2025-06-16	6.230	6.335	6.190	6.225	6.126	933
2025-06-13	6.095	6.230	6.080	6.215	6.116	4,661
2025-06-12	6.430	6.490	6.275	6.275	6.175	18,365
2025-06-11	6.465	6.700	6.450	6.570	6.465	12,050
2025-06-10	6.430	6.475	6.340	6.475	6.372	3,095
2025-06-09	6.440	6.490	6.410	6.455	6.352	4,350
2025-06-06	6.560	6.580	6.480	6.500	6.397	5,103
2025-06-05	6.445	6.540	6.420	6.520	6.416	1,610
2025-06-04	6.455	6.740	6.440	6.465	6.362	4,622
2025-06-03	6.345	6.450	6.280	6.425	6.323	7,839
2025-06-02	6.235	6.390	6.210	6.385	6.283	8,519
2025-05-30	6.410	6.410	6.350	6.350	6.249	1,206
2025-05-29	6.580	6.590	6.435	6.435	6.333	1,044
2025-05-28	6.640	6.690	6.510	6.620	6.318	2,262
2025-05-27	6.535	6.700	6.490	6.675	6.370	9,994
2025-05-23	6.460	6.480	6.210	6.280	5.993	8,173
2025-05-22	6.405	6.450	6.350	6.400	6.108	6,342
2025-05-21	6.660	6.660	6.480	6.525	6.227	5,548

← NewerPage 6 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.