Klöckner & Co SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.44	12.50	12.44	12.46	-	-0.32%	2,400
Jun 2, 2026	12.44	12.50	12.44	12.50	12.50	0.32%	212,923
Jun 1, 2026	12.50	12.50	12.44	12.46	12.46	-0.32%	46,957
May 29, 2026	12.66	12.66	12.50	12.50	12.50	-0.95%	265,575
May 28, 2026	12.62	12.66	12.50	12.62	12.62	-	53,745
May 27, 2026	12.40	12.66	12.32	12.62	12.62	1.94%	218,241
May 26, 2026	12.48	12.48	12.34	12.38	12.38	-0.16%	11,344
May 25, 2026	12.34	12.44	12.32	12.40	12.40	-0.16%	54,229
May 22, 2026	12.34	12.48	12.34	12.42	12.42	0.65%	19,089
May 21, 2026	12.40	12.48	12.34	12.34	12.34	-	29,755
May 20, 2026	12.54	12.60	12.52	12.54	12.34	-	32,623
May 19, 2026	12.58	12.60	12.54	12.54	12.34	0.32%	62,364
May 18, 2026	12.62	12.64	12.50	12.50	12.30	-0.64%	28,588
May 15, 2026	12.58	12.60	12.52	12.58	12.38	0.48%	16,461
May 14, 2026	12.58	12.58	12.50	12.52	12.32	0.16%	15,165
May 13, 2026	12.30	12.64	12.22	12.50	12.30	-	72,785
May 12, 2026	12.54	12.60	12.50	12.50	12.30	-0.16%	48,823
May 11, 2026	12.56	12.60	12.48	12.52	12.32	-0.32%	71,102
May 8, 2026	12.60	12.60	12.52	12.56	12.36	0.32%	28,505
May 7, 2026	12.54	12.60	12.52	12.52	12.32	-0.63%	26,006
May 6, 2026	12.60	12.68	12.44	12.60	12.40	0.80%	53,435
May 5, 2026	12.44	12.64	12.44	12.50	12.30	-0.48%	56,885
May 4, 2026	12.54	12.60	12.46	12.56	12.36	0.32%	24,150
Apr 30, 2026	12.58	12.64	12.50	12.52	12.32	-0.32%	32,602
Apr 29, 2026	12.52	12.70	12.52	12.56	12.36	-0.32%	89,054
Apr 28, 2026	12.52	12.60	12.50	12.60	12.40	-0.16%	155,062
Apr 27, 2026	12.50	12.66	12.46	12.62	12.42	0.32%	254,978
Apr 24, 2026	12.48	12.58	12.48	12.58	12.38	0.32%	48,247
Apr 23, 2026	12.52	12.58	12.46	12.54	12.34	-0.32%	66,233
Apr 22, 2026	12.54	12.60	12.54	12.58	12.38	0.16%	336,687
Apr 21, 2026	12.44	12.56	12.44	12.56	12.36	0.48%	45,872
Apr 20, 2026	12.40	12.54	12.40	12.50	12.30	-0.64%	32,991
Apr 17, 2026	12.46	12.58	12.42	12.58	12.38	0.96%	110,313
Apr 16, 2026	12.38	12.46	12.36	12.46	12.26	0.81%	245,468
Apr 15, 2026	12.30	12.40	12.30	12.36	12.16	-0.16%	247,726
Apr 14, 2026	12.26	12.48	12.20	12.38	12.18	0.32%	236,600
Apr 13, 2026	12.22	12.38	12.22	12.34	12.14	0.33%	74,276
Apr 10, 2026	12.12	12.48	12.10	12.30	12.10	1.15%	227,869
Apr 9, 2026	12.14	12.20	12.10	12.16	11.97	-0.65%	215,580
Apr 8, 2026	12.18	12.24	12.12	12.24	12.04	0.49%	83,234
Apr 7, 2026	12.10	12.24	12.10	12.18	11.99	-0.33%	208,256
Apr 2, 2026	12.12	12.26	12.12	12.22	12.03	-0.16%	70,151
Apr 1, 2026	12.12	12.24	12.10	12.24	12.04	0.33%	80,043
Mar 31, 2026	12.00	12.28	12.00	12.20	12.01	1.50%	537,621
Mar 30, 2026	12.02	12.10	12.00	12.02	11.83	-0.33%	200,174
Mar 27, 2026	11.78	12.24	11.70	12.06	11.87	1.86%	905,179
Mar 26, 2026	11.82	11.96	11.60	11.84	11.65	-1.00%	359,728
Mar 25, 2026	12.00	12.08	11.90	11.96	11.77	-0.17%	528,737
Mar 24, 2026	11.84	12.00	11.82	11.98	11.79	1.18%	359,522
Mar 23, 2026	11.72	11.90	11.72	11.84	11.65	0.34%	193,481