Klingelnberg AG (SWX:KLIN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 526 |
| Oct 20, 2025 | 10.40 | 10.45 | 10.30 | 10.30 | 10.30 | -1.90% | 1,196 |
| Oct 17, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 2,395 |
| Oct 16, 2025 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -2.83% | 2,763 |
| Oct 15, 2025 | 10.85 | 10.85 | 10.50 | 10.60 | 10.60 | -3.20% | 5,710 |
| Oct 14, 2025 | 10.90 | 10.95 | 10.80 | 10.95 | 10.95 | 0.92% | 1,772 |
| Oct 13, 2025 | 10.70 | 10.85 | 10.65 | 10.85 | 10.85 | 0.46% | 751 |
| Oct 10, 2025 | 10.95 | 10.95 | 10.70 | 10.80 | 10.80 | -0.46% | 2,918 |
| Oct 9, 2025 | 11.00 | 11.10 | 10.85 | 10.85 | 10.85 | -2.25% | 3,345 |
| Oct 8, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 4,319 |
| Oct 7, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -2.59% | 2,620 |
| Oct 6, 2025 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 2.65% | 2,650 |
| Oct 3, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | 1,306 |
| Oct 2, 2025 | 11.80 | 11.80 | 11.15 | 11.30 | 11.30 | -5.04% | 8,749 |
| Oct 1, 2025 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | - | 2,030 |
| Sep 30, 2025 | 11.85 | 11.90 | 11.80 | 11.90 | 11.90 | -0.42% | 2,257 |
| Sep 29, 2025 | 12.15 | 12.15 | 11.85 | 11.95 | 11.95 | -2.45% | 1,775 |
| Sep 26, 2025 | 12.50 | 12.50 | 12.15 | 12.25 | 12.25 | 4.70% | 3,319 |
| Sep 25, 2025 | 12.45 | 12.50 | 11.60 | 11.70 | 11.70 | -6.40% | 5,368 |
| Sep 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,200 |
| Sep 23, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 860 |
| Sep 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,478 |
| Sep 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 316 |
| Sep 18, 2025 | 12.60 | 12.60 | 12.45 | 12.50 | 12.50 | - | 1,088 |
| Sep 17, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | 174 |
| Sep 16, 2025 | 12.55 | 12.60 | 12.30 | 12.30 | 12.30 | -3.15% | 613 |
| Sep 15, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 150 |
| Sep 12, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 161 |
| Sep 11, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 1,376 |
| Sep 10, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -1.19% | 2,005 |
| Sep 9, 2025 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 0.80% | 1,154 |
| Sep 8, 2025 | 12.40 | 12.75 | 12.40 | 12.55 | 12.55 | 0.40% | 1,385 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 2,107 |
| Sep 4, 2025 | 12.65 | 12.75 | 12.50 | 12.50 | 12.50 | -1.96% | 605 |
| Sep 3, 2025 | 12.75 | 12.75 | 12.65 | 12.75 | 12.75 | - | 416 |
| Sep 2, 2025 | 12.55 | 12.75 | 12.50 | 12.75 | 12.75 | -0.39% | 743 |
| Sep 1, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 209 |
| Aug 29, 2025 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | -0.39% | 1,323 |
| Aug 28, 2025 | 12.45 | 12.95 | 12.45 | 12.95 | 12.95 | 4.86% | 1,603 |
| Aug 27, 2025 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | -0.40% | 524 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.10 | 12.40 | 12.40 | -4.25% | 7,030 |
| Aug 25, 2025 | 12.70 | 13.00 | 12.40 | 12.95 | 12.95 | -0.38% | 4,356 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.75 | 13.00 | 12.50 | 0.39% | 4,434 |
| Aug 21, 2025 | 12.95 | 13.00 | 12.90 | 12.95 | 12.45 | 1.17% | 3,177 |
| Aug 20, 2025 | 12.90 | 12.95 | 12.75 | 12.80 | 12.31 | 0.39% | 577 |
| Aug 19, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.26 | -1.92% | 5,492 |
| Aug 18, 2025 | 13.15 | 13.50 | 13.00 | 13.00 | 12.50 | - | 9,555 |
| Aug 15, 2025 | 12.80 | 13.15 | 12.80 | 13.00 | 12.50 | 1.56% | 8,435 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.65 | 12.80 | 12.31 | 0.79% | 122 |
| Aug 13, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.21 | 0.79% | 5,510 |