Klöckner & Co SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.78	12.24	11.70	12.04	12.04	1.69%	905,179
Mar 26, 2026	11.82	11.96	11.60	11.84	11.84	-1.00%	357,228
Mar 25, 2026	12.00	12.08	11.90	11.96	11.96	-0.17%	528,737
Mar 24, 2026	11.84	12.00	11.82	11.98	11.98	1.18%	359,522
Mar 23, 2026	11.72	11.90	11.72	11.84	11.84	0.34%	193,481
Mar 20, 2026	11.72	11.90	11.54	11.80	11.80	0.85%	1,075,025
Mar 19, 2026	11.84	11.86	11.70	11.70	11.70	-1.35%	275,801
Mar 18, 2026	11.88	11.92	11.84	11.86	11.86	-	185,685
Mar 17, 2026	11.88	11.90	11.84	11.86	11.86	-0.50%	189,764
Mar 16, 2026	11.84	11.94	11.84	11.92	11.92	-	120,667
Mar 13, 2026	11.80	11.96	11.78	11.92	11.92	-0.50%	346,509
Mar 12, 2026	11.52	12.00	11.52	11.98	11.98	3.28%	650,336
Mar 11, 2026	11.60	11.64	11.50	11.60	11.60	-0.17%	337,739
Mar 10, 2026	11.06	11.70	11.04	11.62	11.62	5.06%	1,274,481
Mar 9, 2026	11.04	11.10	11.00	11.06	11.06	-0.36%	416,454
Mar 6, 2026	11.06	11.10	11.06	11.10	11.10	-	127,930
Mar 5, 2026	11.02	11.18	11.02	11.10	11.10	0.54%	417,835
Mar 4, 2026	11.00	11.06	11.00	11.04	11.04	0.36%	216,651
Mar 3, 2026	11.00	11.02	10.96	11.00	11.00	-	1,358,022
Mar 2, 2026	11.00	11.02	11.00	11.00	11.00	-0.18%	379,814
Feb 27, 2026	11.02	11.02	11.00	11.02	11.02	0.18%	316,607
Feb 26, 2026	11.00	11.02	11.00	11.00	11.00	-	287,295
Feb 25, 2026	11.00	11.02	11.00	11.00	11.00	-	250,066
Feb 24, 2026	11.02	11.04	11.00	11.00	11.00	-0.18%	496,550
Feb 23, 2026	11.02	11.04	11.02	11.02	11.02	-	556,674
Feb 20, 2026	11.02	11.06	11.02	11.02	11.02	-	506,972
Feb 19, 2026	11.02	11.04	11.02	11.02	11.02	-	360,187
Feb 18, 2026	11.04	11.06	11.02	11.02	11.02	-	162,975
Feb 17, 2026	11.04	11.06	11.02	11.02	11.02	-0.36%	386,294
Feb 16, 2026	11.04	11.06	11.04	11.06	11.06	-	227,210
Feb 13, 2026	11.04	11.10	11.04	11.06	11.06	0.18%	663,320
Feb 12, 2026	11.04	11.06	11.04	11.04	11.04	0.18%	649,164
Feb 11, 2026	11.04	11.06	11.02	11.02	11.02	-0.18%	834,549
Feb 10, 2026	11.04	11.06	11.02	11.04	11.04	-	538,076
Feb 9, 2026	11.04	11.08	11.04	11.04	11.04	-	333,080
Feb 6, 2026	11.02	11.06	11.02	11.04	11.04	0.18%	771,365
Feb 5, 2026	11.02	11.16	11.02	11.02	11.02	-	941,695
Feb 4, 2026	11.02	11.04	11.02	11.02	11.02	-	244,581
Feb 3, 2026	11.04	11.06	11.02	11.02	11.02	-0.18%	196,671
Feb 2, 2026	11.02	11.06	11.02	11.04	11.04	0.18%	349,528
Jan 30, 2026	11.02	11.04	11.02	11.02	11.02	-	296,625
Jan 29, 2026	11.04	11.06	11.02	11.02	11.02	-	361,545
Jan 28, 2026	11.04	11.06	11.02	11.02	11.02	-	953,828
Jan 27, 2026	11.02	11.04	11.00	11.02	11.02	0.18%	579,647
Jan 26, 2026	11.00	11.04	11.00	11.00	11.00	-0.18%	641,086
Jan 23, 2026	11.00	11.06	11.00	11.02	11.02	-	708,398
Jan 22, 2026	11.06	11.08	11.02	11.02	11.02	-0.18%	615,056
Jan 21, 2026	11.04	11.12	11.04	11.04	11.04	-0.18%	1,592,393
Jan 20, 2026	11.00	11.08	10.98	11.06	11.06	0.55%	1,688,744
Jan 19, 2026	10.96	11.04	10.94	11.00	11.00	-0.36%	2,938,026