Klöckner & Co SE (ETR:KCO)
Germany · Delayed Price · Currency is EUR 12.36
-0.04 (-0.32%)
Aug 7, 2026, 5:35 PM CET
Klöckner & Co SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 12.38 | 12.48 | 12.30 | 12.36 | 12.36 | -0.32% | 77,220 |
| Aug 6, 2026 | 12.36 | 12.40 | 12.30 | 12.40 | 12.40 | 0.32% | 57,856 |
| Aug 5, 2026 | 12.22 | 12.36 | 12.22 | 12.36 | 12.36 | 0.32% | 59,355 |
| Aug 4, 2026 | 12.34 | 12.36 | 12.30 | 12.32 | 12.32 | - | 98,118 |
| Aug 3, 2026 | 12.20 | 12.36 | 12.20 | 12.32 | 12.32 | -0.32% | 97,176 |
| Jul 31, 2026 | 12.24 | 12.36 | 12.24 | 12.36 | 12.36 | 0.32% | 51,247 |
| Jul 30, 2026 | 12.34 | 12.36 | 12.30 | 12.32 | 12.32 | - | 29,309 |
| Jul 29, 2026 | 12.32 | 12.36 | 12.30 | 12.32 | 12.32 | - | 13,714 |
| Jul 28, 2026 | 12.30 | 12.36 | 12.24 | 12.32 | 12.32 | - | 59,977 |
| Jul 27, 2026 | 12.30 | 12.36 | 12.30 | 12.32 | 12.32 | -0.16% | 25,465 |
| Jul 24, 2026 | 12.36 | 12.36 | 12.30 | 12.34 | 12.34 | 0.16% | 40,753 |
| Jul 23, 2026 | 12.28 | 12.36 | 12.28 | 12.32 | 12.32 | 0.16% | 44,919 |
| Jul 22, 2026 | 12.26 | 12.34 | 12.26 | 12.30 | 12.30 | - | 44,265 |
| Jul 21, 2026 | 12.30 | 12.34 | 12.26 | 12.30 | 12.30 | - | 96,269 |
| Jul 20, 2026 | 12.32 | 12.38 | 12.30 | 12.30 | 12.30 | - | 94,774 |
| Jul 17, 2026 | 12.26 | 12.38 | 12.26 | 12.30 | 12.30 | - | 60,067 |
| Jul 16, 2026 | 12.32 | 12.38 | 12.30 | 12.30 | 12.30 | -0.32% | 65,512 |
| Jul 15, 2026 | 12.30 | 12.38 | 12.30 | 12.34 | 12.34 | -0.48% | 10,991 |
| Jul 14, 2026 | 12.36 | 12.44 | 12.34 | 12.40 | 12.40 | 0.49% | 43,439 |
| Jul 13, 2026 | 12.30 | 12.40 | 12.30 | 12.34 | 12.34 | - | 33,384 |
| Jul 10, 2026 | 12.34 | 12.36 | 12.32 | 12.34 | 12.34 | 0.16% | 23,568 |
| Jul 9, 2026 | 12.30 | 12.36 | 12.28 | 12.32 | 12.32 | -0.16% | 63,996 |
| Jul 8, 2026 | 12.30 | 12.38 | 12.22 | 12.34 | 12.34 | 0.16% | 36,964 |
| Jul 7, 2026 | 12.32 | 12.36 | 12.30 | 12.32 | 12.32 | - | 24,155 |
| Jul 6, 2026 | 12.30 | 12.36 | 12.30 | 12.32 | 12.32 | - | 48,696 |
| Jul 3, 2026 | 12.28 | 12.34 | 12.26 | 12.32 | 12.32 | - | 62,254 |
| Jul 2, 2026 | 12.24 | 12.38 | 12.24 | 12.32 | 12.32 | - | 84,274 |
| Jul 1, 2026 | 12.42 | 12.42 | 12.30 | 12.32 | 12.32 | -0.65% | 37,647 |
| Jun 30, 2026 | 12.42 | 12.42 | 12.22 | 12.40 | 12.40 | 0.65% | 187,046 |
| Jun 29, 2026 | 12.30 | 12.38 | 12.30 | 12.32 | 12.32 | 0.16% | 20,690 |
| Jun 26, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 0.49% | 47,572 |
| Jun 25, 2026 | 12.30 | 12.36 | 12.14 | 12.24 | 12.24 | -0.65% | 233,092 |
| Jun 24, 2026 | 12.38 | 12.42 | 12.30 | 12.32 | 12.32 | -0.32% | 178,453 |
| Jun 23, 2026 | 12.30 | 12.40 | 12.30 | 12.36 | 12.36 | 0.16% | 35,630 |
| Jun 22, 2026 | 12.40 | 12.42 | 12.32 | 12.34 | 12.34 | -1.28% | 21,675 |
| Jun 19, 2026 | 12.36 | 12.50 | 12.34 | 12.50 | 12.50 | 1.46% | 51,181 |
| Jun 18, 2026 | 12.30 | 12.44 | 12.30 | 12.32 | 12.32 | -0.81% | 100,259 |
| Jun 17, 2026 | 12.38 | 12.42 | 12.32 | 12.42 | 12.42 | -0.16% | 57,186 |
| Jun 16, 2026 | 12.40 | 12.48 | 12.36 | 12.44 | 12.44 | 0.32% | 41,561 |
| Jun 15, 2026 | 12.50 | 12.50 | 12.36 | 12.40 | 12.40 | -0.32% | 57,404 |
| Jun 12, 2026 | 12.50 | 12.50 | 12.44 | 12.44 | 12.44 | -0.32% | 40,658 |
| Jun 11, 2026 | 12.40 | 12.50 | 12.40 | 12.48 | 12.48 | 0.32% | 64,254 |
| Jun 10, 2026 | 12.40 | 12.48 | 12.40 | 12.44 | 12.44 | 0.16% | 38,574 |
| Jun 9, 2026 | 12.38 | 12.50 | 12.38 | 12.42 | 12.42 | 0.16% | 122,469 |
| Jun 8, 2026 | 12.42 | 12.46 | 12.34 | 12.40 | 12.40 | -0.16% | 92,654 |
| Jun 5, 2026 | 12.38 | 12.50 | 12.38 | 12.42 | 12.42 | -0.32% | 64,384 |
| Jun 4, 2026 | 12.42 | 12.54 | 12.38 | 12.46 | 12.46 | -0.16% | 212,261 |
| Jun 3, 2026 | 12.44 | 12.60 | 12.30 | 12.48 | 12.48 | -0.16% | 445,767 |
| 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 |