Klingelnberg AG (SWX:KLIN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
10.50
+0.20 (1.94%)
Oct 21, 2025, 4:28 PM CET

Klingelnberg AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202510.4010.5010.4010.5010.501.94%526
Oct 20, 202510.4010.4510.3010.3010.30-1.90%1,196
Oct 17, 202510.3010.5010.3010.5010.501.94%2,395
Oct 16, 202510.5010.5010.2010.3010.30-2.83%2,763
Oct 15, 202510.8510.8510.5010.6010.60-3.20%5,710
Oct 14, 202510.9010.9510.8010.9510.950.92%1,772
Oct 13, 202510.7010.8510.6510.8510.850.46%751
Oct 10, 202510.9510.9510.7010.8010.80-0.46%2,918
Oct 9, 202511.0011.1010.8510.8510.85-2.25%3,345
Oct 8, 202511.2011.4011.1011.1011.10-1.77%4,319
Oct 7, 202511.6011.6011.2011.3011.30-2.59%2,620
Oct 6, 202511.2511.6011.2511.6011.602.65%2,650
Oct 3, 202511.5011.5011.3011.3011.30-1,306
Oct 2, 202511.8011.8011.1511.3011.30-5.04%8,749
Oct 1, 202511.7511.9011.7511.9011.90-2,030
Sep 30, 202511.8511.9011.8011.9011.90-0.42%2,257
Sep 29, 202512.1512.1511.8511.9511.95-2.45%1,775
Sep 26, 202512.5012.5012.1512.2512.254.70%3,319
Sep 25, 202512.4512.5011.6011.7011.70-6.40%5,368
Sep 24, 202512.5012.5012.5012.5012.50-1,200
Sep 23, 202512.5012.5012.4012.5012.50-860
Sep 22, 202512.5012.5012.5012.5012.50-1,478
Sep 19, 202512.5012.5012.5012.5012.50-316
Sep 18, 202512.6012.6012.4512.5012.50-1,088
Sep 17, 202512.4012.5012.4012.5012.501.63%174
Sep 16, 202512.5512.6012.3012.3012.30-3.15%613
Sep 15, 202512.7012.7012.6012.7012.70-150
Sep 12, 202512.5012.7012.5012.7012.700.79%161
Sep 11, 202512.5012.6012.5012.6012.600.80%1,376
Sep 10, 202512.6012.6012.5012.5012.50-1.19%2,005
Sep 9, 202512.4012.6512.4012.6512.650.80%1,154
Sep 8, 202512.4012.7512.4012.5512.550.40%1,385
Sep 5, 202512.5012.5012.4012.5012.50-2,107
Sep 4, 202512.6512.7512.5012.5012.50-1.96%605
Sep 3, 202512.7512.7512.6512.7512.75-416
Sep 2, 202512.5512.7512.5012.7512.75-0.39%743
Sep 1, 202512.9012.9012.7012.8012.80-0.78%209
Aug 29, 202512.9512.9512.8012.9012.90-0.39%1,323
Aug 28, 202512.4512.9512.4512.9512.954.86%1,603
Aug 27, 202512.5012.5012.2512.3512.35-0.40%524
Aug 26, 202512.8012.8012.1012.4012.40-4.25%7,030
Aug 25, 202512.7013.0012.4012.9512.95-0.38%4,356
Aug 22, 202513.0013.0012.7513.0012.500.39%4,434
Aug 21, 202512.9513.0012.9012.9512.451.17%3,177
Aug 20, 202512.9012.9512.7512.8012.310.39%577
Aug 19, 202513.0013.0012.7512.7512.26-1.92%5,492
Aug 18, 202513.1513.5013.0013.0012.50-9,555
Aug 15, 202512.8013.1512.8013.0012.501.56%8,435
Aug 14, 202512.8012.8012.6512.8012.310.79%122
Aug 13, 202512.7012.7012.6012.7012.210.79%5,510