Klingelnberg AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.95	13.65	11.85	13.30	13.30	19.28%	55,297
Jun 1, 2026	10.75	11.30	10.65	11.15	11.15	4.21%	18,668
May 29, 2026	10.50	10.70	10.30	10.70	10.70	1.42%	5,208
May 28, 2026	10.70	10.90	10.55	10.55	10.55	-1.86%	2,530
May 27, 2026	10.50	10.75	10.50	10.75	10.75	2.87%	6,556
May 26, 2026	10.50	10.50	10.40	10.45	10.45	-0.48%	2,407
May 22, 2026	10.50	10.60	10.30	10.50	10.50	0.48%	5,672
May 21, 2026	10.50	10.50	10.45	10.45	10.45	-	924
May 20, 2026	10.45	10.50	10.40	10.45	10.45	0.48%	1,217
May 19, 2026	10.30	10.40	10.30	10.40	10.40	1.46%	1,266
May 18, 2026	10.35	10.50	10.20	10.25	10.25	-1.44%	4,719
May 15, 2026	10.45	10.45	10.20	10.40	10.40	-	3,332
May 13, 2026	10.25	10.40	10.10	10.40	10.40	-0.48%	3,861
May 12, 2026	10.25	10.45	10.25	10.45	10.45	2.45%	2,423
May 11, 2026	10.00	10.25	10.00	10.20	10.20	-	6,314
May 8, 2026	10.30	10.50	10.05	10.20	10.20	-0.49%	8,153
May 7, 2026	10.65	10.65	10.25	10.25	10.25	-4.21%	7,302
May 6, 2026	10.65	11.00	10.55	10.70	10.70	-1.38%	8,837
May 5, 2026	10.70	10.85	10.45	10.85	10.85	0.93%	2,231
May 4, 2026	10.65	10.80	10.25	10.75	10.75	-	8,175
Apr 30, 2026	10.55	10.75	10.55	10.75	10.75	0.94%	88
Apr 29, 2026	10.80	10.80	10.65	10.65	10.65	-2.29%	446
Apr 28, 2026	10.75	10.90	10.75	10.90	10.90	1.40%	123
Apr 27, 2026	10.85	10.90	10.60	10.75	10.75	-	4,575
Apr 24, 2026	10.85	11.00	10.75	10.75	10.75	-	2,888
Apr 23, 2026	10.85	10.85	10.60	10.75	10.75	-	2,514
Apr 22, 2026	10.90	10.90	10.75	10.75	10.75	-2.27%	571
Apr 21, 2026	10.95	11.00	10.90	11.00	11.00	1.38%	1,860
Apr 20, 2026	10.75	10.85	10.75	10.85	10.85	-	27
Apr 17, 2026	10.60	10.90	10.60	10.85	10.85	2.36%	3,494
Apr 16, 2026	10.30	10.60	10.30	10.60	10.60	1.92%	963
Apr 15, 2026	10.50	10.50	10.30	10.40	10.40	-0.95%	7,793
Apr 14, 2026	10.60	11.00	10.50	10.50	10.50	-	5,416
Apr 13, 2026	10.60	10.60	10.50	10.50	10.50	-	142
Apr 10, 2026	10.70	10.80	10.50	10.50	10.50	-2.78%	2,983
Apr 9, 2026	10.75	10.80	10.50	10.80	10.80	1.41%	1,759
Apr 8, 2026	10.55	10.75	10.55	10.65	10.65	-0.93%	711
Apr 7, 2026	10.75	10.75	10.75	10.75	10.75	-0.92%	172
Apr 2, 2026	10.55	10.90	10.55	10.85	10.85	2.84%	1,098
Apr 1, 2026	10.60	10.60	10.55	10.55	10.55	0.48%	668
Mar 31, 2026	10.50	10.60	10.50	10.50	10.50	-0.94%	1,495
Mar 30, 2026	10.30	10.60	10.30	10.60	10.60	1.44%	988
Mar 27, 2026	10.60	10.60	10.45	10.45	10.45	-0.48%	208
Mar 26, 2026	10.05	10.60	10.05	10.50	10.50	2.94%	1,777
Mar 25, 2026	10.45	10.45	10.10	10.20	10.20	-3.32%	3,536
Mar 24, 2026	10.60	10.60	10.10	10.55	10.55	-1.40%	1,419
Mar 23, 2026	10.80	10.90	10.70	10.70	10.70	-	1,512
Mar 20, 2026	10.70	10.70	10.60	10.70	10.70	0.94%	88
Mar 19, 2026	10.50	10.60	10.50	10.60	10.60	1.92%	321
Mar 18, 2026	10.80	10.80	10.40	10.40	10.40	-4.15%	2,085