Klöckner & Co SE (ETR:KCO)
Germany · Delayed Price · Currency is EUR 5.54
+0.01 (0.18%)
Sep 15, 2025, 5:35 PM CET
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.54 | 5.58 | 5.48 | 5.53 | 5.53 | - | 50,722 |
| Sep 11, 2025 | 5.53 | 5.54 | 5.45 | 5.53 | 5.53 | - | 69,545 |
| Sep 10, 2025 | 5.43 | 5.54 | 5.34 | 5.53 | 5.53 | 2.22% | 178,001 |
| Sep 9, 2025 | 5.43 | 5.53 | 5.41 | 5.41 | 5.41 | -1.64% | 159,398 |
| Sep 8, 2025 | 5.54 | 5.55 | 5.43 | 5.50 | 5.50 | 0.18% | 180,001 |
| Sep 5, 2025 | 5.43 | 5.53 | 5.42 | 5.49 | 5.49 | 0.92% | 106,418 |
| Sep 4, 2025 | 5.41 | 5.46 | 5.39 | 5.44 | 5.44 | 0.55% | 132,079 |
| Sep 3, 2025 | 5.56 | 5.63 | 5.41 | 5.41 | 5.41 | -3.22% | 177,372 |
| Sep 2, 2025 | 5.73 | 5.74 | 5.58 | 5.59 | 5.59 | -2.78% | 133,432 |
| Sep 1, 2025 | 5.90 | 5.93 | 5.75 | 5.75 | 5.75 | -2.38% | 286,402 |
| Aug 29, 2025 | 5.91 | 5.97 | 5.85 | 5.89 | 5.89 | -0.51% | 107,384 |
| Aug 28, 2025 | 5.94 | 6.06 | 5.90 | 5.92 | 5.92 | -0.17% | 88,567 |
| Aug 27, 2025 | 6.11 | 6.11 | 5.91 | 5.93 | 5.93 | -2.31% | 82,027 |
| Aug 26, 2025 | 5.97 | 6.07 | 5.92 | 6.07 | 6.07 | 0.66% | 123,976 |
| Aug 25, 2025 | 6.00 | 6.10 | 5.98 | 6.03 | 6.03 | 0.17% | 78,699 |
| Aug 22, 2025 | 5.91 | 6.04 | 5.91 | 6.02 | 6.02 | 1.18% | 87,345 |
| Aug 21, 2025 | 5.92 | 5.98 | 5.87 | 5.95 | 5.95 | 0.51% | 109,384 |
| Aug 20, 2025 | 5.92 | 5.97 | 5.86 | 5.92 | 5.92 | -1.66% | 124,000 |
| Aug 19, 2025 | 5.91 | 6.04 | 5.91 | 6.02 | 6.02 | 2.03% | 129,884 |
| Aug 18, 2025 | 6.00 | 6.01 | 5.84 | 5.90 | 5.90 | -1.34% | 167,760 |
| Aug 15, 2025 | 5.98 | 6.00 | 5.91 | 5.98 | 5.98 | 0.34% | 150,779 |
| Aug 14, 2025 | 6.03 | 6.08 | 5.95 | 5.96 | 5.96 | -2.13% | 195,629 |
| Aug 13, 2025 | 6.14 | 6.17 | 5.92 | 6.09 | 6.09 | -0.65% | 305,821 |
| Aug 12, 2025 | 6.19 | 6.20 | 6.09 | 6.13 | 6.13 | 0.16% | 120,029 |
| Aug 11, 2025 | 6.22 | 6.25 | 6.07 | 6.12 | 6.12 | -1.29% | 191,663 |
| Aug 8, 2025 | 6.20 | 6.35 | 6.11 | 6.20 | 6.20 | 0.49% | 375,465 |
| Aug 7, 2025 | 6.20 | 6.40 | 6.00 | 6.17 | 6.17 | -1.28% | 966,250 |
| Aug 6, 2025 | 6.64 | 6.64 | 6.08 | 6.25 | 6.25 | 0.81% | 283,238 |
| Aug 5, 2025 | 6.16 | 6.28 | 6.15 | 6.20 | 6.20 | 0.16% | 94,703 |
| Aug 4, 2025 | 6.19 | 6.27 | 6.18 | 6.19 | 6.19 | -0.32% | 94,338 |
| Aug 1, 2025 | 6.36 | 6.38 | 6.16 | 6.21 | 6.21 | -3.27% | 154,706 |
| Jul 31, 2025 | 6.54 | 6.54 | 6.34 | 6.42 | 6.42 | -2.13% | 202,252 |
| Jul 30, 2025 | 6.65 | 6.68 | 6.50 | 6.56 | 6.56 | -1.80% | 133,117 |
| Jul 29, 2025 | 6.74 | 6.84 | 6.61 | 6.68 | 6.68 | -0.74% | 129,333 |
| Jul 28, 2025 | 6.99 | 7.02 | 6.63 | 6.73 | 6.73 | -1.90% | 124,213 |
| Jul 25, 2025 | 6.86 | 6.86 | 6.73 | 6.86 | 6.86 | - | 77,996 |
| Jul 24, 2025 | 6.95 | 7.00 | 6.82 | 6.86 | 6.86 | 0.15% | 96,925 |
| Jul 23, 2025 | 6.88 | 6.97 | 6.82 | 6.85 | 6.85 | 1.03% | 101,676 |
| Jul 22, 2025 | 6.91 | 6.91 | 6.66 | 6.78 | 6.78 | -1.17% | 126,168 |
| Jul 21, 2025 | 6.79 | 7.10 | 6.79 | 6.86 | 6.86 | 0.88% | 233,733 |
| Jul 18, 2025 | 6.98 | 7.10 | 6.80 | 6.80 | 6.80 | -3.27% | 251,581 |
| Jul 17, 2025 | 6.67 | 7.07 | 6.67 | 7.03 | 7.03 | 6.19% | 463,518 |
| Jul 16, 2025 | 6.71 | 6.78 | 6.59 | 6.62 | 6.62 | -2.07% | 195,491 |
| Jul 15, 2025 | 6.81 | 6.96 | 6.76 | 6.76 | 6.76 | -1.02% | 97,869 |
| Jul 14, 2025 | 6.80 | 6.89 | 6.75 | 6.83 | 6.83 | -1.44% | 273,949 |
| Jul 11, 2025 | 7.10 | 7.10 | 6.93 | 6.93 | 6.93 | -3.21% | 165,080 |
| Jul 10, 2025 | 6.96 | 7.24 | 6.93 | 7.16 | 7.16 | 3.62% | 541,921 |
| Jul 9, 2025 | 6.96 | 7.00 | 6.81 | 6.91 | 6.91 | 3.29% | 477,159 |
| Jul 8, 2025 | 6.25 | 6.72 | 6.10 | 6.69 | 6.69 | 6.70% | 448,965 |
| Jul 7, 2025 | 6.19 | 6.34 | 6.19 | 6.27 | 6.27 | 0.32% | 94,644 |