Kloeckner & Co SE NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 6.285 | 6.790 | 6.280 | 6.680 | 6.375 | 4,781 |
| 2025-05-19 | 6.290 | 6.460 | 6.270 | 6.315 | 6.027 | 1,412 |
| 2025-05-16 | 6.400 | 6.420 | 6.260 | 6.315 | 6.027 | 931 |
| 2025-05-15 | 6.425 | 6.460 | 6.320 | 6.420 | 6.127 | 1,987 |
| 2025-05-14 | 6.580 | 6.580 | 6.460 | 6.480 | 6.184 | 3,511 |
| 2025-05-13 | 6.530 | 6.590 | 6.490 | 6.590 | 6.289 | 1,886 |
| 2025-05-12 | 6.595 | 6.780 | 6.480 | 6.505 | 6.208 | 2,101 |
| 2025-05-09 | 6.565 | 6.600 | 6.520 | 6.595 | 6.294 | 2,298 |
| 2025-05-08 | 6.560 | 6.560 | 6.470 | 6.490 | 6.194 | 9,056 |
| 2025-05-07 | 6.850 | 6.860 | 6.500 | 6.705 | 6.399 | 14,434 |
| 2025-05-06 | 7.070 | 7.070 | 6.850 | 6.925 | 6.609 | 28,886 |
| 2025-05-02 | 7.170 | 7.220 | 7.040 | 7.060 | 6.738 | 12,652 |
| 2025-05-01 | 7.050 | 7.050 | 7.050 | 7.050 | 6.728 | 0 |
| 2025-04-30 | 6.930 | 7.050 | 6.800 | 7.050 | 6.728 | 45,836 |
| 2025-04-29 | 6.880 | 6.970 | 6.880 | 6.940 | 6.623 | 2,686 |
| 2025-04-28 | 6.850 | 6.930 | 6.790 | 6.815 | 6.504 | 294 |
| 2025-04-25 | 6.830 | 6.930 | 6.785 | 6.785 | 6.475 | 7,168 |
| 2025-04-24 | 6.735 | 6.830 | 6.600 | 6.820 | 6.509 | 1,333 |
| 2025-04-23 | 6.660 | 6.790 | 6.620 | 6.735 | 6.428 | 7,371 |
| 2025-04-22 | 6.535 | 6.560 | 6.330 | 6.425 | 6.132 | 3,532 |
| 2025-04-17 | 6.560 | 6.560 | 6.480 | 6.510 | 6.213 | 2,584 |
| 2025-04-16 | 6.630 | 6.650 | 6.560 | 6.595 | 6.294 | 1,271 |
| 2025-04-15 | 6.570 | 6.750 | 6.540 | 6.685 | 6.380 | 1,722 |
| 2025-04-14 | 6.645 | 6.670 | 6.440 | 6.585 | 6.284 | 2,738 |
| 2025-04-11 | 6.405 | 6.440 | 6.200 | 6.425 | 6.132 | 10,518 |
| 2025-04-10 | 6.710 | 6.750 | 6.375 | 6.375 | 6.084 | 5,387 |
| 2025-04-09 | 6.090 | 6.280 | 5.920 | 6.075 | 5.798 | 2,977 |
| 2025-04-08 | 6.360 | 6.480 | 6.240 | 6.315 | 6.027 | 13,163 |
| 2025-04-07 | 5.915 | 6.400 | 5.750 | 6.225 | 5.941 | 12,469 |
| 2025-04-04 | 6.915 | 6.950 | 6.550 | 6.695 | 6.389 | 5,107 |
| 2025-04-03 | 7.125 | 7.410 | 7.070 | 7.100 | 6.776 | 5,824 |
| 2025-04-02 | 7.815 | 7.850 | 7.490 | 7.500 | 7.158 | 5,569 |
| 2025-04-01 | 7.525 | 7.910 | 7.510 | 7.875 | 7.516 | 9,141 |
| 2025-03-31 | 7.320 | 7.435 | 7.320 | 7.435 | 7.096 | 2,630 |
| 2025-03-28 | 7.555 | 7.650 | 7.455 | 7.455 | 7.115 | 3,399 |
| 2025-03-27 | 7.640 | 7.770 | 7.540 | 7.600 | 7.253 | 2,699 |
| 2025-03-26 | 7.870 | 7.870 | 7.740 | 7.760 | 7.406 | 2,934 |
| 2025-03-25 | 7.840 | 7.900 | 7.820 | 7.865 | 7.506 | 723 |
| 2025-03-24 | 8.010 | 8.120 | 7.765 | 7.765 | 7.411 | 3,851 |
| 2025-03-21 | 7.670 | 7.670 | 7.410 | 7.635 | 7.286 | 8,642 |
| 2025-03-20 | 7.915 | 7.920 | 7.680 | 7.705 | 7.353 | 3,118 |
| 2025-03-19 | 7.890 | 8.180 | 7.740 | 7.880 | 7.520 | 8,526 |
| 2025-03-18 | 7.670 | 7.920 | 7.560 | 7.830 | 7.473 | 10,075 |
| 2025-03-17 | 7.380 | 7.850 | 7.350 | 7.440 | 7.100 | 8,579 |
| 2025-03-14 | 7.175 | 7.520 | 7.080 | 7.225 | 6.895 | 3,811 |
| 2025-03-13 | 6.970 | 7.500 | 6.970 | 7.245 | 6.914 | 5,442 |
| 2025-03-12 | 6.985 | 7.000 | 6.790 | 6.885 | 6.571 | 5,511 |
| 2025-03-11 | 6.785 | 6.915 | 6.770 | 6.915 | 6.599 | 5,317 |
| 2025-03-10 | 6.985 | 7.012 | 6.780 | 6.785 | 6.475 | 2,108 |
| 2025-03-07 | 7.135 | 7.150 | 6.810 | 6.895 | 6.580 | 4,657 |
| 2025-03-06 | 7.415 | 7.450 | 7.120 | 7.190 | 6.862 | 12,390 |
| 2025-03-05 | 6.580 | 7.350 | 6.580 | 7.275 | 6.943 | 7,604 |
| 2025-03-04 | 6.660 | 6.730 | 6.380 | 6.415 | 6.122 | 3,824 |
| 2025-03-03 | 6.685 | 6.850 | 6.600 | 6.700 | 6.394 | 27,139 |
| 2025-02-28 | 6.705 | 6.730 | 6.430 | 6.480 | 6.184 | 6,853 |
| 2025-02-27 | 6.725 | 6.790 | 6.630 | 6.700 | 6.394 | 1,610 |
| 2025-02-26 | 6.180 | 6.790 | 6.180 | 6.720 | 6.413 | 6,874 |
| 2025-02-25 | 6.195 | 6.300 | 6.060 | 6.070 | 5.793 | 4,292 |
| 2025-02-24 | 6.230 | 6.320 | 6.185 | 6.185 | 5.903 | 2,407 |
| 2025-02-21 | 6.200 | 6.330 | 6.200 | 6.210 | 5.927 | 27,340 |
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.