Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Kloeckner & Co SE (KCO.BE)

6.92
-0.19
(-2.67%)
As of 3:36:10 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20257.107.106.866.926.92-
May 5, 20257.117.177.077.117.11-
May 2, 20257.067.227.057.127.12-
Apr 30, 20256.967.066.837.067.06-
Apr 29, 20256.896.966.896.966.96-
Apr 28, 20256.826.916.796.896.89-
Apr 25, 20256.806.926.806.846.84-
Apr 24, 20256.676.826.636.786.78-
Apr 23, 20256.626.806.626.676.67-
Apr 22, 20256.496.556.336.556.551,075
Apr 17, 20256.616.616.486.566.56-
Apr 16, 20256.636.656.536.536.53-
Apr 15, 20256.576.786.576.786.781,000
Apr 14, 20256.566.576.476.576.57-
Apr 11, 20256.456.606.206.606.60-
Apr 10, 20256.696.776.316.396.391,000
Apr 9, 20256.086.195.906.096.09-
Apr 8, 20256.406.426.176.176.17-
Apr 7, 20255.856.345.836.276.271,000
Apr 4, 20257.087.086.556.556.55-
Apr 3, 20257.197.427.087.087.08-
Apr 2, 20257.927.927.487.497.4990
Apr 1, 20257.407.947.407.947.94-
Mar 31, 20257.357.427.337.427.42-
Mar 28, 20257.557.617.457.457.45-
Mar 27, 20257.667.767.567.577.5750
Mar 26, 20257.887.887.747.767.76-
Mar 25, 20257.837.977.807.857.85515
Mar 24, 20257.817.967.737.857.85-
Mar 21, 20257.687.727.457.727.72-
Mar 20, 20257.947.947.677.737.73400
Mar 19, 20257.838.067.807.927.92-
Mar 18, 20257.657.877.587.857.852,300
Mar 17, 20257.497.807.417.547.54-
Mar 14, 20257.287.497.147.337.33-
Mar 13, 20256.807.306.807.267.265,000
Mar 12, 20257.067.066.796.836.83-
Mar 11, 20256.747.046.747.047.04-
Mar 10, 20257.077.076.706.706.70-
Mar 7, 20257.117.116.807.047.0470
Mar 6, 20257.347.387.097.097.09-
Mar 5, 20256.537.336.537.317.31-
Mar 4, 20256.716.716.246.506.50-
Mar 3, 20256.656.836.646.686.68-
Feb 28, 20256.616.656.506.626.62-
Feb 27, 20256.746.836.666.666.66-
Feb 26, 20256.126.766.126.696.691,000
Feb 25, 20256.186.316.046.106.10-
Feb 24, 20256.246.316.196.196.19-
Feb 21, 20256.206.276.206.206.20-
Feb 20, 20256.026.226.026.176.17-
Feb 19, 20256.226.235.976.016.01-
Feb 18, 20256.266.336.216.226.22-
Feb 17, 20256.016.296.016.296.29-
Feb 14, 20256.206.255.965.965.96-
Feb 13, 20256.316.456.206.216.21-
Feb 12, 20256.086.296.086.266.26-
Feb 11, 20255.896.125.876.086.08-
Feb 10, 20255.896.055.855.885.88-
Feb 7, 20255.676.045.635.965.967,000
Feb 6, 20255.085.525.085.515.51-
Feb 5, 20255.045.084.995.085.08-
Feb 4, 20255.115.125.005.095.09-
Feb 3, 20254.855.104.845.105.10-
Jan 31, 20254.825.014.824.864.86-
Jan 30, 20254.744.874.744.824.82-
Jan 29, 20254.804.804.724.744.74-
Jan 28, 20254.674.804.644.804.80-
Jan 27, 20254.604.664.584.664.66-
Jan 24, 20254.644.684.614.664.66-
Jan 23, 20254.534.644.534.634.63-
Jan 22, 20254.764.764.554.574.57-
Jan 21, 20254.764.784.704.744.74-
Jan 20, 20254.574.744.574.724.72-
Jan 17, 20254.494.614.494.594.59-
Jan 16, 20254.524.544.474.494.49-
Jan 15, 20254.454.524.454.514.51-
Jan 14, 20254.414.454.394.444.44-
Jan 13, 20254.424.424.344.414.41250
Jan 10, 20254.434.464.394.414.41-
Jan 9, 20254.454.454.414.434.43-
Jan 8, 20254.594.594.444.454.45-
Jan 7, 20254.664.704.594.594.59100
Jan 6, 20254.474.674.474.664.66-
Jan 3, 20254.554.554.454.454.45-
Jan 2, 20254.464.574.454.554.55-
Dec 30, 20244.504.504.424.454.45-
Dec 27, 20244.454.514.454.494.49-
Dec 23, 20244.514.514.434.464.46-
Dec 20, 20244.434.534.394.514.51-
Dec 19, 20244.454.494.444.474.47-
Dec 18, 20244.614.614.464.464.46-
Dec 17, 20244.644.654.614.614.61-
Dec 16, 20244.764.784.664.664.66-
Dec 13, 20244.824.854.724.764.76-
Dec 12, 20244.784.894.784.824.82-
Dec 11, 20244.754.804.744.784.78-
Dec 10, 20244.754.784.694.744.74-
Dec 9, 20244.684.804.684.764.76-
Dec 6, 20244.684.774.664.664.66-
Dec 5, 20244.604.764.604.684.682,100
Dec 4, 20244.594.664.594.614.61-
Dec 3, 20244.664.684.594.604.60-
Dec 2, 20244.704.704.644.664.66-
Nov 29, 20244.684.724.634.704.70-
Nov 28, 20244.724.724.684.684.68-
Nov 27, 20244.714.744.674.714.71-
Nov 26, 20244.784.784.684.714.71-
Nov 25, 20244.704.804.704.774.77-
Nov 22, 20244.924.954.684.684.68-
Nov 21, 20244.974.984.894.894.89-
Nov 20, 20244.914.994.894.974.97-
Nov 19, 20244.774.894.764.894.89250
Nov 18, 20244.614.774.614.774.77250
Nov 15, 20244.514.604.514.604.60-
Nov 14, 20244.454.514.434.514.51-
Nov 13, 20244.494.504.374.414.41-
Nov 12, 20244.524.554.464.474.47300
Nov 11, 20244.494.574.474.534.53-
Nov 8, 20244.574.574.464.484.48-
Nov 7, 20244.594.664.554.594.59-
Nov 6, 20244.814.814.554.594.59-
Nov 5, 20244.744.784.714.784.78-
Nov 4, 20244.684.814.624.814.81-
Nov 1, 20244.704.704.644.664.66-
Oct 31, 20244.644.714.634.704.70-
Oct 30, 20244.734.734.634.664.665,000
Oct 29, 20244.764.804.724.744.74-
Oct 28, 20244.864.874.724.764.76-
Oct 25, 20244.974.974.834.864.86-
Oct 24, 20244.884.954.874.894.89-
Oct 23, 20244.974.974.884.894.89-
Oct 22, 20245.015.014.934.974.97450
Oct 21, 20245.085.085.005.025.02-
Oct 18, 20245.045.185.045.105.10500
Oct 17, 20245.025.055.025.045.04-
Oct 16, 20245.065.065.015.025.02-
Oct 15, 20245.095.095.015.055.05-
Oct 14, 20245.035.105.025.095.09-
Oct 11, 20245.105.115.035.035.03-
Oct 10, 20245.105.125.075.115.11-
Oct 9, 20245.035.125.015.125.12-
Oct 8, 20245.005.055.005.035.03-
Oct 7, 20245.085.084.995.045.04-
Oct 4, 20245.045.125.045.085.08-
Oct 3, 20245.065.064.975.045.04-
Oct 2, 20245.145.165.065.065.06-
Oct 1, 20245.185.235.145.145.14-
Sep 30, 20245.235.235.135.185.18400
Sep 27, 20245.175.235.155.205.20100
Sep 26, 20245.105.205.105.165.16-
Sep 25, 20245.075.115.035.055.05-
Sep 24, 20245.095.215.085.085.08-
Sep 23, 20245.145.145.075.085.08-
Sep 20, 20245.095.215.075.135.13-
Sep 19, 20244.975.204.975.095.09-
Sep 18, 20244.974.974.894.944.94-
Sep 17, 20244.905.024.904.964.96200
Sep 16, 20245.005.074.935.005.00-
Sep 13, 20244.855.034.855.015.01-
Sep 12, 20244.874.874.824.854.85-
Sep 11, 20244.894.954.824.854.85-
Sep 10, 20244.894.954.894.914.91-
Sep 9, 20244.884.934.874.924.92-
Sep 6, 20244.954.984.844.864.86-
Sep 5, 20244.954.994.954.974.97-
Sep 4, 20245.035.064.954.954.95-
Sep 3, 20245.165.205.045.045.04-
Sep 2, 20245.235.235.095.165.16-
Aug 30, 20245.175.275.175.225.22-
Aug 29, 20245.245.285.165.165.16-
Aug 28, 20245.155.305.155.255.25-
Aug 27, 20245.135.275.135.145.14-
Aug 26, 20245.115.165.085.155.15-
Aug 23, 20245.115.135.065.115.11-
Aug 22, 20245.145.225.085.095.09-
Aug 21, 20244.975.154.975.115.11-
Aug 20, 20245.065.094.974.974.97-
Aug 19, 20245.075.095.035.055.05-
Aug 16, 20245.085.165.035.035.03-
Aug 15, 20245.025.094.975.095.09-
Aug 14, 20244.995.044.995.025.02-
Aug 13, 20245.025.024.965.005.00-
Aug 12, 20245.075.095.025.025.02-
Aug 9, 20245.035.105.035.065.062,001
Aug 8, 20245.005.074.935.065.06-
Aug 7, 20245.015.114.974.974.97-
Aug 6, 20244.895.034.885.015.01-
Aug 5, 20244.944.994.704.864.86-
Aug 2, 20245.095.165.055.055.05-
Aug 1, 20245.255.255.075.105.10-
Jul 31, 20245.125.175.115.115.11-
Jul 30, 20245.105.115.065.115.11-
Jul 29, 20245.105.125.105.125.12-
Jul 26, 20245.145.175.125.125.12-
Jul 25, 20245.025.185.015.145.14-
Jul 24, 20245.025.055.015.045.04-
Jul 23, 20245.015.065.015.035.03-
Jul 22, 20245.045.084.995.035.03-
Jul 19, 20245.245.245.005.045.04-
Jul 18, 20245.125.285.115.235.23-
Jul 17, 20245.165.195.095.105.10-
Jul 16, 20245.245.245.105.175.17-
Jul 15, 20245.275.335.245.265.26-
Jul 12, 20245.315.315.265.275.27-
Jul 11, 20245.375.375.225.305.30-
Jul 10, 20245.405.405.305.375.37-
Jul 9, 20245.435.435.325.405.40-
Jul 8, 20245.495.495.335.435.43-
Jul 5, 20245.645.645.465.525.52-
Jul 4, 20245.525.675.525.645.64-
Jul 3, 20245.515.555.485.525.52-
Jul 2, 20245.465.515.415.505.50-
Jul 1, 20245.575.595.475.485.48-
Jun 28, 20245.585.585.505.535.53-
Jun 27, 20245.645.645.525.575.57-
Jun 26, 20245.635.645.535.635.63400
Jun 25, 20245.545.625.535.625.62-
Jun 24, 20245.755.755.545.545.54-
Jun 21, 20245.695.765.695.745.74-
Jun 20, 20245.755.765.695.705.70-
Jun 19, 20245.735.775.725.725.72-
Jun 18, 20245.785.785.725.735.73-
Jun 17, 20245.805.805.675.795.79-
Jun 14, 20245.905.905.725.815.81-
Jun 13, 20245.995.995.885.915.91-
Jun 12, 20246.026.045.946.016.01-
Jun 11, 20246.186.186.016.016.01-
Jun 10, 20246.026.196.026.176.17-
Jun 7, 20246.026.066.026.046.04-
Jun 6, 20245.926.135.926.036.03-
Jun 5, 20246.166.166.086.096.09-
Jun 4, 20246.116.156.076.156.15-
Jun 3, 20246.116.126.096.116.11-
May 31, 20246.046.126.046.106.10-
May 30, 20245.996.095.966.046.04-
May 29, 20246.176.175.996.046.04620
May 28, 20246.186.276.176.206.20-
May 27, 20246.126.196.046.196.19100
May 24, 2024 0.2 Dividend
May 24, 20246.046.256.046.136.13-
May 23, 20246.386.386.236.246.04-
May 22, 20246.506.506.316.416.20-
May 21, 20246.416.536.366.516.30-
May 20, 20246.476.496.366.436.22-
May 17, 20246.346.496.336.476.26-
May 16, 20246.386.396.306.336.13-
May 15, 20246.336.396.296.396.19-
May 14, 20246.376.386.296.386.18-
May 13, 20246.456.466.326.406.19-
May 10, 20246.486.486.446.446.23-
May 9, 20246.456.506.426.466.25-
May 8, 20246.616.616.306.496.28-
May 7, 20246.616.716.106.606.39-
May 6, 20246.636.656.576.616.40-

Related Tickers

PRAKASHSTL.NS Prakash Steelage Limited
6.35
-4.08%
 
7AA.HM Aperam SA
25.72
+0.08%
 
ACL.JO ArcelorMittal South Africa Limited
117.00
-0.85%
 
VAS.F Voestalpine AG
23.54
-0.08%
 
STLN.SW Swiss Steel Holding AG
1.2250
+0.41%
 
EVR.L EVRAZ plc
80.89
0.00%
 
FESA4.SA Cia de Ferro Ligas da Bahia S.A. - FERBASA
7.18
-0.28%
 
FXPOl.XC
 
5401.T Nippon Steel Corporation
2,995.00
+0.02%
 
CIA.AX Champion Iron Limited
4.5200
-1.09%