Kloeckner & Co SE NA historical data
| 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 |
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.