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

Hamburg - Delayed Quote EUR

Kloeckner & Co SE (KCO.HM)

6.77
+0.14
+(2.11%)
At close: April 25 at 8:16:09 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.776.776.776.776.77-
Apr 24, 20256.636.636.636.636.63-
Apr 23, 20256.626.626.626.626.62-
Apr 22, 20256.406.406.406.406.40-
Apr 17, 20256.596.596.546.566.56450
Apr 16, 20256.616.616.586.586.58150
Apr 15, 20256.546.546.546.546.54-
Apr 14, 20256.546.546.546.546.54-
Apr 11, 20256.426.426.426.426.42-
Apr 10, 20256.636.636.636.636.63-
Apr 9, 20256.056.056.056.056.05-
Apr 8, 20256.266.366.266.366.36479
Apr 7, 20255.866.225.866.226.22200
Apr 4, 20257.027.027.027.027.02-
Apr 3, 20257.167.357.167.197.19500
Apr 2, 20257.907.907.447.447.4450
Apr 1, 20257.377.767.377.767.76384
Mar 31, 20257.277.417.277.417.41100
Mar 28, 20257.507.507.507.507.50-
Mar 27, 20257.617.617.617.617.61-
Mar 26, 20257.867.867.797.797.792,016
Mar 25, 20257.817.817.817.817.81-
Mar 24, 20257.727.847.727.847.8480
Mar 21, 20257.657.657.657.657.65-
Mar 20, 20257.987.987.987.987.98-
Mar 19, 20257.797.857.797.857.85500
Mar 18, 20257.727.807.727.737.731,350
Mar 17, 20257.337.787.337.727.722,746
Mar 14, 20257.257.457.257.457.45286
Mar 13, 20256.786.786.786.786.78-
Mar 12, 20257.027.027.027.027.02-
Mar 11, 20256.716.716.716.716.71-
Mar 10, 20256.986.986.896.896.892,000
Mar 7, 20257.047.047.047.047.04-
Mar 6, 20257.287.287.207.207.2013,000
Mar 5, 20256.517.296.517.297.29600
Mar 4, 20256.676.676.236.366.36150
Mar 3, 20256.636.736.636.736.73720
Feb 28, 20256.586.586.586.586.58-
Feb 27, 20256.686.686.686.686.68-
Feb 26, 20256.046.696.046.696.69684
Feb 25, 20256.146.256.146.256.25250
Feb 24, 20256.256.256.256.256.25-
Feb 21, 20256.176.176.176.176.17-
Feb 20, 20256.006.006.006.006.00-
Feb 19, 20256.186.256.186.256.2580
Feb 18, 20256.286.286.286.286.28-
Feb 17, 20255.916.205.916.206.2068
Feb 14, 20256.186.266.186.206.20111
Feb 13, 20256.306.366.306.366.36200
Feb 12, 20256.056.256.056.236.23221
Feb 11, 20255.875.965.875.965.96300
Feb 10, 20255.805.985.805.895.89265
Feb 7, 20255.605.915.605.915.91170
Feb 6, 20255.075.585.075.585.58100
Feb 5, 20254.974.974.974.974.97-
Feb 4, 20255.105.105.015.045.042,640
Feb 3, 20254.855.124.855.125.121,508
Jan 31, 20254.794.944.794.944.9475
Jan 30, 20254.724.724.724.724.72-
Jan 29, 20254.784.784.784.784.78-
Jan 28, 20254.644.784.644.784.7820
Jan 27, 20254.594.594.594.594.59-
Jan 24, 20254.634.634.634.634.63-
Jan 23, 20254.504.504.504.504.50-
Jan 22, 20254.744.744.744.744.74-
Jan 21, 20254.704.744.704.744.741,045
Jan 20, 20254.564.764.564.744.742,258
Jan 17, 20254.474.474.474.474.47-
Jan 16, 20254.494.494.494.494.49-
Jan 15, 20254.434.434.434.434.43-
Jan 14, 20254.394.394.394.394.39-
Jan 13, 20254.354.354.354.354.35-
Jan 10, 20254.424.424.424.424.42-
Jan 9, 20254.424.434.424.434.431,300
Jan 8, 20254.564.564.564.564.56-
Jan 7, 20254.634.634.614.614.61150
Jan 6, 20254.434.514.434.514.51200
Jan 3, 20254.544.544.494.494.49250
Jan 2, 20254.414.414.414.414.41-
Dec 30, 20244.464.464.434.434.43550
Dec 27, 20244.434.434.434.434.43-
Dec 23, 20244.484.484.484.484.48-
Dec 20, 20244.424.494.424.494.4965
Dec 19, 20244.434.434.434.434.43-
Dec 18, 20244.584.584.584.584.58-
Dec 17, 20244.614.614.614.614.61-
Dec 16, 20244.784.784.784.784.78-
Dec 13, 20244.804.804.804.804.80-
Dec 12, 20244.744.744.744.744.74-
Dec 11, 20244.714.714.714.714.71-
Dec 10, 20244.724.724.724.724.72-
Dec 9, 20244.644.644.644.644.64-
Dec 6, 20244.634.634.634.634.63-
Dec 5, 20244.574.574.574.574.57-
Dec 4, 20244.574.634.574.634.63300
Dec 3, 20244.644.644.644.644.64-
Dec 2, 20244.664.664.664.664.66-
Nov 29, 20244.644.644.644.644.64-
Nov 28, 20244.704.704.704.704.70-
Nov 27, 20244.684.684.684.684.68-
Nov 26, 20244.724.724.724.724.72-
Nov 25, 20244.664.764.664.764.76200
Nov 22, 20244.894.894.894.894.89-
Nov 21, 20244.954.954.954.954.95-
Nov 20, 20244.884.884.884.884.88-
Nov 19, 20244.754.754.754.754.75-
Nov 18, 20244.584.584.584.584.58-
Nov 15, 20244.484.484.484.484.48-
Nov 14, 20244.454.454.454.454.45-
Nov 13, 20244.444.444.444.444.44-
Nov 12, 20244.504.504.504.504.50-
Nov 11, 20244.474.474.474.474.47-
Nov 8, 20244.554.554.554.554.55-
Nov 7, 20244.574.614.574.614.611,900
Nov 6, 20244.784.784.784.784.78-
Nov 5, 20244.714.714.714.714.71-
Nov 4, 20244.664.664.664.664.66-
Nov 1, 20244.674.704.674.704.70220
Oct 31, 20244.624.624.624.624.62-
Oct 30, 20244.704.704.704.704.70-
Oct 29, 20244.744.744.744.744.74-
Oct 28, 20244.854.854.854.854.85-
Oct 25, 20244.824.824.824.824.82-
Oct 24, 20244.864.864.864.864.86-
Oct 23, 20244.954.954.954.954.95-
Oct 22, 20244.984.984.984.984.98-
Oct 21, 20245.065.065.065.065.06-
Oct 18, 20245.015.015.015.015.01-
Oct 17, 20244.985.074.985.075.0715
Oct 16, 20245.035.035.035.035.03-
Oct 15, 20245.085.085.085.085.08-
Oct 14, 20244.994.994.994.994.99-
Oct 11, 20245.085.085.085.085.08-
Oct 10, 20245.085.085.085.085.08-
Oct 9, 20244.994.994.994.994.99-
Oct 8, 20244.994.994.994.994.99-
Oct 7, 20245.055.055.025.025.02200
Oct 4, 20245.025.025.025.025.02-
Oct 3, 20245.015.015.015.015.01-
Oct 2, 20245.115.115.015.015.01300
Oct 1, 20245.165.215.165.215.21800
Sep 30, 20245.195.195.185.185.18900
Sep 27, 20245.165.165.165.165.16-
Sep 26, 20245.075.075.075.075.07-
Sep 25, 20245.055.055.045.045.041,969
Sep 24, 20245.125.125.125.125.12333
Sep 23, 20245.135.135.135.135.13-
Sep 20, 20245.055.135.055.115.11326
Sep 19, 20244.934.934.934.934.93-
Sep 18, 20244.944.944.944.944.94-
Sep 17, 20244.994.994.994.994.99-
Sep 16, 20244.994.994.994.994.99-
Sep 13, 20244.824.824.824.824.82-
Sep 12, 20244.844.844.844.844.84400
Sep 11, 20244.884.894.884.894.891,100
Sep 10, 20244.894.894.894.894.89-
Sep 9, 20244.894.894.894.894.89733
Sep 6, 20244.914.914.894.894.89300
Sep 5, 20244.914.974.914.974.97100
Sep 4, 20245.005.005.005.005.00150
Sep 3, 20245.145.145.105.105.10100
Sep 2, 20245.305.305.305.305.30200
Aug 30, 20245.155.155.155.155.15-
Aug 29, 20245.235.235.235.235.2360
Aug 28, 20245.115.215.115.215.21150
Aug 27, 20245.125.125.125.125.12-
Aug 26, 20245.105.105.105.105.10-
Aug 23, 20245.085.085.085.085.08-
Aug 22, 20245.105.105.105.105.10-
Aug 21, 20244.954.954.954.954.95-
Aug 20, 20245.035.034.954.984.981,100
Aug 19, 20245.025.025.025.025.02-
Aug 16, 20245.075.075.055.055.05390
Aug 15, 20245.015.095.015.095.09200
Aug 14, 20244.984.984.984.984.98-
Aug 13, 20244.994.994.994.994.99-
Aug 12, 20245.055.055.055.055.05-
Aug 9, 20245.035.035.035.035.03-
Aug 8, 20244.974.974.974.974.97-
Aug 7, 20244.994.994.994.994.99-
Aug 6, 20244.934.934.934.934.93800
Aug 5, 20244.914.914.804.804.801,000
Aug 2, 20245.065.065.065.065.06-
Aug 1, 20245.225.225.095.095.09250
Jul 31, 20245.115.115.115.115.11-
Jul 30, 20245.085.085.085.085.08-
Jul 29, 20245.105.105.105.105.10-
Jul 26, 20245.125.125.125.125.12-
Jul 25, 20244.994.994.994.994.99-
Jul 24, 20244.974.974.974.974.97-
Jul 23, 20244.984.984.984.984.98-
Jul 22, 20245.025.025.025.025.02-
Jul 19, 20245.205.205.205.205.20-
Jul 18, 20245.085.085.085.085.08-
Jul 17, 20245.135.135.105.105.10200
Jul 16, 20245.225.225.225.225.22-
Jul 15, 20245.235.235.235.235.23-
Jul 12, 20245.285.305.285.305.3055
Jul 11, 20245.335.335.335.335.33-
Jul 10, 20245.375.375.375.375.37-
Jul 9, 20245.405.405.405.405.40-
Jul 8, 20245.475.475.475.475.47-
Jul 5, 20245.625.625.625.625.62-
Jul 4, 20245.495.495.495.495.49-
Jul 3, 20245.505.505.505.505.50-
Jul 2, 20245.445.445.445.445.44-
Jul 1, 20245.545.545.545.545.54-
Jun 28, 20245.555.555.555.555.55-
Jun 27, 20245.615.615.615.615.61-
Jun 26, 20245.615.615.615.615.61-
Jun 25, 20245.555.555.555.555.55-
Jun 24, 20245.715.715.715.715.71-
Jun 21, 20245.675.675.675.675.67-
Jun 20, 20245.725.725.725.725.72-
Jun 19, 20245.705.745.705.745.74300
Jun 18, 20245.765.765.765.765.76-
Jun 17, 20245.775.775.775.775.77-
Jun 14, 20245.885.885.885.885.88-
Jun 13, 20245.975.975.975.975.97-
Jun 12, 20246.016.016.016.016.01-
Jun 11, 20246.156.156.036.036.03190
Jun 10, 20246.006.146.006.146.14100
Jun 7, 20245.985.985.985.985.98-
Jun 6, 20246.066.066.006.006.00150
Jun 5, 20246.076.076.076.076.07-
Jun 4, 20246.076.076.076.076.07-
Jun 3, 20246.116.116.116.116.11-
May 31, 20245.985.985.985.985.98-
May 30, 20245.985.985.985.985.98-
May 29, 20246.136.136.106.106.10150
May 28, 20246.136.136.136.136.13-
May 27, 20246.106.106.106.106.10700
May 24, 2024 0.2 Dividend
May 24, 20246.006.006.006.006.00-
May 23, 20246.366.366.366.366.16-
May 22, 20246.476.476.476.476.27-
May 21, 20246.386.386.386.386.18-
May 20, 20246.466.466.466.466.26-
May 17, 20246.306.306.306.306.10-
May 16, 20246.356.356.356.356.15-
May 15, 20246.326.326.326.326.12-
May 14, 20246.396.396.286.286.08726
May 13, 20246.426.426.426.426.22-
May 10, 20246.476.476.476.476.27-
May 9, 20246.426.496.426.496.2918
May 8, 20246.586.586.496.496.29150
May 7, 20246.516.516.516.516.31-
May 6, 20246.596.596.596.596.38-
May 3, 20246.606.606.606.606.39-
May 2, 20246.616.616.616.616.40-
Apr 30, 20246.726.726.726.726.51-
Apr 29, 20246.536.536.536.536.32-
Apr 26, 20246.386.586.386.586.37300
Apr 25, 20246.456.456.456.456.25-

Related Tickers

SZG.BE Salzgitter AG
21.84
+2.06%
 
SZGA.SG Salzgitter AG
2.0000
-0.99%
 
NUO.BE Nucor Corp
101.16
+3.84%
 
NUO.F Nucor Corporation
101.72
+4.84%
 
MT.AS ArcelorMittal S.A.
25.96
+1.60%
 
RS Reliance, Inc.
284.25
-0.32%
 
STLD Steel Dynamics, Inc.
127.34
-0.03%