Klingelnberg AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.10	11.25	11.00	11.25	-	2.27%	1,964
Aug 3, 2026	11.05	11.20	10.95	11.00	11.00	0.92%	6,470
Jul 31, 2026	10.90	11.00	10.80	10.90	10.90	-	2,362
Jul 30, 2026	10.75	10.90	10.65	10.90	10.90	0.93%	527
Jul 29, 2026	10.95	10.95	10.65	10.80	10.80	-	787
Jul 28, 2026	10.50	10.85	10.45	10.80	10.80	3.35%	11,588
Jul 27, 2026	10.35	10.45	10.30	10.45	10.45	-	1,618
Jul 24, 2026	10.40	10.50	10.35	10.45	10.45	0.48%	4,059
Jul 23, 2026	10.40	10.45	10.10	10.40	10.40	0.97%	3,672
Jul 22, 2026	10.30	10.40	10.30	10.30	10.30	0.49%	1,368
Jul 21, 2026	10.20	10.40	10.20	10.25	10.25	-	1,906
Jul 20, 2026	10.30	10.55	10.10	10.25	10.25	0.49%	2,853
Jul 17, 2026	10.35	10.35	9.90	10.20	10.20	-3.77%	28,613
Jul 16, 2026	10.60	10.60	10.60	10.60	10.60	0.95%	7
Jul 15, 2026	10.30	10.50	10.30	10.50	10.50	1.94%	416
Jul 14, 2026	10.50	10.60	10.30	10.30	10.30	-2.37%	1,059
Jul 13, 2026	10.50	10.55	10.50	10.55	10.55	0.48%	1,283
Jul 10, 2026	10.45	10.60	10.40	10.50	10.50	1.94%	2,170
Jul 9, 2026	10.60	10.70	10.30	10.30	10.30	-1.90%	4,882
Jul 8, 2026	10.80	10.80	10.50	10.50	10.50	-1.87%	1,171
Jul 7, 2026	10.90	10.90	10.60	10.70	10.70	-1.83%	2,814
Jul 6, 2026	11.05	11.15	10.55	10.90	10.90	-1.36%	6,472
Jul 3, 2026	11.00	11.10	11.00	11.05	11.05	-0.45%	153
Jul 2, 2026	11.30	11.30	10.80	11.10	11.10	-1.77%	2,857
Jul 1, 2026	11.20	11.45	10.50	11.30	11.30	1.80%	4,748
Jun 30, 2026	10.95	11.10	10.75	11.10	11.10	3.26%	2,922
Jun 29, 2026	10.90	11.15	10.75	10.75	10.75	-0.46%	2,017
Jun 26, 2026	10.60	10.80	10.50	10.80	10.80	1.89%	1,420
Jun 25, 2026	10.80	10.80	10.50	10.60	10.60	-1.40%	4,198
Jun 24, 2026	11.30	11.30	10.75	10.75	10.75	-6.52%	18,097
Jun 23, 2026	11.85	11.85	11.50	11.50	11.50	-4.17%	2,467
Jun 22, 2026	11.85	12.05	11.60	12.00	12.00	0.84%	3,867
Jun 19, 2026	12.00	12.00	11.75	11.90	11.90	-0.83%	2,133
Jun 18, 2026	12.15	12.15	12.00	12.00	12.00	-1.23%	1,801
Jun 17, 2026	12.30	12.40	11.95	12.15	12.15	-0.41%	1,911
Jun 16, 2026	12.25	12.35	12.00	12.20	12.20	-0.41%	3,253
Jun 15, 2026	12.60	12.60	11.90	12.25	12.25	-0.81%	9,769
Jun 12, 2026	12.75	13.35	12.35	12.35	12.35	-2.37%	9,171
Jun 11, 2026	12.35	13.05	12.35	12.65	12.65	0.80%	4,948
Jun 10, 2026	12.70	12.80	12.30	12.55	12.55	-2.71%	5,672
Jun 9, 2026	12.55	12.90	12.15	12.90	12.90	1.98%	7,218
Jun 8, 2026	12.15	12.75	12.05	12.65	12.65	4.98%	6,523
Jun 5, 2026	11.95	12.15	11.55	12.05	12.05	0.84%	17,078
Jun 4, 2026	12.35	12.65	11.95	11.95	11.95	-4.78%	14,498
Jun 3, 2026	13.50	13.90	12.35	12.55	12.55	-5.64%	38,149
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