Klöckner & Co SE (ETR:KCO0)
Germany · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
At close: Apr 9, 2026
ETR:KCO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 24,689 |
| Apr 8, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 33,085 |
| Apr 7, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 17,228 |
| Apr 2, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | -0.88% | 36,676 |
| Apr 1, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 8,737 |
| Mar 31, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 10,629 |
| Mar 30, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 3,781 |
| Mar 27, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | - | 123,655 |
| Mar 26, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | 14,124 |
| Mar 25, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -1.33% | 342 |
| Mar 24, 2026 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | 2.27% | 8,392 |
| Mar 23, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 2,990 |
| Mar 20, 2026 | 10.90 | 11.50 | 10.90 | 11.10 | 11.10 | 1.37% | 2,848 |
| Mar 19, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | - | 3,226 |
| Mar 18, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | - | 2,938 |
| Mar 17, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 4,354 |
| Mar 16, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -1.36% | 12,612 |
| Mar 13, 2026 | 11.10 | 11.10 | 10.85 | 11.05 | 11.05 | -1.78% | 4,711 |
| Mar 12, 2026 | 11.15 | 11.25 | 11.15 | 11.25 | 11.25 | - | 1,670 |
| Mar 11, 2026 | 10.95 | 11.25 | 10.95 | 11.25 | 11.25 | 0.45% | 4,509 |
| Mar 10, 2026 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 3.70% | 15,877 |
| Mar 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.37% | - |
| Mar 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Mar 5, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,035 |
| Mar 4, 2026 | 10.80 | 10.90 | 10.75 | 10.90 | 10.90 | 0.46% | 375 |
| Mar 3, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 300 |
| Mar 2, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | 150 |
| Feb 26, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 200 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Feb 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -80.29% | 50 |
| Feb 20, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | - |
| Feb 19, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | - |
| Feb 18, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | - |
| Feb 17, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 10.82% | - |
| Feb 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | - |
| Feb 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 10.20% | - |