Singapore markets closed

Kloeckner & Co SE (KCO.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.60+0.02 (+0.30%)
At close: 09:55PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.726.726.586.606.60100
02 May 20246.626.636.556.586.581,660
30 Apr 20246.726.746.596.626.624,188
29 Apr 20246.566.736.566.716.712,000
26 Apr 20246.396.606.356.516.51-
25 Apr 20246.456.456.306.356.35-
24 Apr 20246.506.546.376.476.47-
23 Apr 20246.506.536.456.486.481,300
22 Apr 20246.466.506.416.486.48150
19 Apr 20246.436.496.406.436.43-
18 Apr 20246.466.506.406.426.42760
17 Apr 20246.426.476.426.456.451,000
16 Apr 20246.606.606.366.436.437,100
15 Apr 20246.836.886.536.556.555,127
12 Apr 20246.866.896.836.836.8373
11 Apr 20246.836.916.796.866.86-
10 Apr 20246.856.936.816.836.8320
09 Apr 20246.786.876.786.836.831,020
08 Apr 20246.816.926.776.786.783,000
05 Apr 20246.716.826.706.796.79900
04 Apr 20246.866.886.716.776.774,594
03 Apr 20246.856.936.776.876.874,150
02 Apr 20246.737.036.736.856.854,393
28 Mar 20246.586.746.586.726.72900
27 Mar 20246.546.626.526.616.611,900
26 Mar 20246.576.616.516.536.533,031
25 Mar 20246.476.646.446.596.592,360
22 Mar 20246.596.686.426.476.47300
21 Mar 20246.566.686.476.476.473,545
20 Mar 20246.566.586.446.556.55800
19 Mar 20246.516.686.456.566.561,800
18 Mar 20246.566.576.396.516.512,065
15 Mar 20246.436.646.416.516.512,000
14 Mar 20246.666.726.416.456.455,500
13 Mar 20246.666.826.616.686.681,370
12 Mar 20246.306.496.266.476.473,000
11 Mar 20246.556.616.286.306.303,900
08 Mar 20246.566.656.536.556.551,200
07 Mar 20246.556.626.516.576.572,400
06 Mar 20246.536.606.466.576.57-
05 Mar 20246.516.566.516.536.532,500
04 Mar 20246.496.636.496.536.531,870
01 Mar 20246.516.526.436.496.49800
29 Feb 20246.646.646.456.516.51600
28 Feb 20246.806.806.576.636.63-
27 Feb 20246.486.996.476.806.803,930
26 Feb 20246.686.696.476.476.473,354
23 Feb 20246.726.746.616.656.656,000
22 Feb 20246.766.786.656.736.73-
21 Feb 20246.696.916.666.746.741,980
20 Feb 20246.886.936.656.656.65600
19 Feb 20246.896.966.826.896.891,334
16 Feb 20246.977.016.806.846.84-
15 Feb 20246.826.936.816.916.918,018
14 Feb 20246.936.996.786.826.82158
13 Feb 20247.057.076.936.946.942,500
12 Feb 20246.917.066.917.057.055,500
09 Feb 20246.916.996.896.916.911,000
08 Feb 20246.836.976.826.916.916,500
07 Feb 20246.946.946.816.826.823,450
06 Feb 20246.826.906.766.836.835,550
05 Feb 20246.736.836.626.736.73494
02 Feb 20246.766.856.656.676.67410
01 Feb 20246.686.846.646.746.744,661
31 Jan 20246.576.806.556.646.648,800
30 Jan 20246.616.646.556.556.55-
29 Jan 20246.546.676.516.596.59806
26 Jan 20246.636.676.556.556.551,600
25 Jan 20246.916.926.616.666.662,400
24 Jan 20246.917.106.896.916.915,438
23 Jan 20246.826.916.826.906.908,248
22 Jan 20246.786.846.766.806.802,244
19 Jan 20246.826.866.726.766.76750
18 Jan 20246.656.826.646.806.80800
17 Jan 20246.576.706.566.666.66870
16 Jan 20246.566.726.536.596.59-
15 Jan 20246.626.636.566.596.59574
12 Jan 20246.686.756.586.596.593,000
11 Jan 20246.846.886.646.666.661,400
10 Jan 20246.976.996.826.846.84-
09 Jan 20246.937.036.886.956.951,504
08 Jan 20246.976.976.846.936.9369
05 Jan 20246.707.066.707.017.014,095
04 Jan 20246.556.746.556.716.713,426
03 Jan 20246.646.646.536.536.531,184
02 Jan 20246.866.876.626.636.637,700
29 Dec 20236.896.936.886.896.89-
28 Dec 20236.826.936.796.886.881,710
27 Dec 20236.916.956.786.826.822,270
22 Dec 20236.576.906.576.876.873,000
21 Dec 20236.476.626.426.596.591,800
20 Dec 20236.536.586.416.426.422,648
19 Dec 20236.636.756.416.536.531,580
18 Dec 20236.556.796.506.646.642,100
15 Dec 20236.386.636.386.556.552,050
14 Dec 20236.136.426.076.356.35250
13 Dec 20236.246.286.036.086.0811,324
12 Dec 20236.266.266.186.226.22400
11 Dec 20236.306.376.136.226.226,263
08 Dec 20236.316.416.296.306.309,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...