Klingelnberg AG (SWX:KLIN)
Switzerland · Delayed Price · Currency is CHF 11.90
-0.05 (-0.42%)
Sep 30, 2025, 5:31 PM CET
Klingelnberg AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.12 | 1.61% | 6,933 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.30 | 12.40 | 11.92 | -1.59% | 12,811 |
| Aug 8, 2025 | 12.60 | 12.60 | 12.40 | 12.60 | 12.12 | - | 2,843 |
| Aug 7, 2025 | 12.35 | 12.80 | 12.25 | 12.60 | 12.12 | 0.80% | 4,430 |
| Aug 6, 2025 | 12.60 | 12.70 | 12.45 | 12.50 | 12.02 | -2.34% | 1,541 |
| Aug 5, 2025 | 12.55 | 12.80 | 12.45 | 12.80 | 12.31 | 0.79% | 1,882 |
| Aug 4, 2025 | 12.70 | 12.70 | 12.65 | 12.70 | 12.21 | -1.17% | 115 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.70 | 12.85 | 12.36 | -1.15% | 3,197 |
| Jul 30, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.50 | 0.39% | 1,243 |
| Jul 29, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.45 | -0.38% | 5,656 |
| Jul 28, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 12.50 | 0.39% | 5,513 |
| Jul 25, 2025 | 13.05 | 13.05 | 12.90 | 12.95 | 12.45 | -1.89% | 857 |
| Jul 24, 2025 | 13.20 | 13.20 | 12.90 | 13.20 | 12.69 | - | 993 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.69 | 0.76% | 2,890 |
| Jul 22, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 12.60 | - | 387 |