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

Vienna - Delayed Quote EUR

Klöckner & Co SE (KCO.VI)

6.69
+0.31
+(4.86%)
As of 1:00:34 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20256.736.736.696.696.69-
Apr 22, 20256.556.556.376.386.38-
Apr 17, 20256.616.616.486.506.50-
Apr 16, 20256.646.646.566.626.62-
Apr 15, 20256.616.746.616.706.70-
Apr 14, 20256.646.646.496.586.58-
Apr 11, 20256.436.436.246.406.40-
Apr 10, 20256.556.556.356.356.35-
Apr 9, 20256.256.255.976.106.102,250
Apr 8, 20256.326.376.286.326.32-
Apr 7, 20255.886.185.886.186.18-
Apr 4, 20257.017.016.566.736.73-
Apr 3, 20257.237.427.087.087.08-
Apr 2, 20257.807.807.487.487.48-
Apr 1, 20257.567.907.567.907.90860
Mar 31, 20257.347.457.347.457.45-
Mar 28, 20257.567.597.467.467.46-
Mar 27, 20257.597.687.597.617.61-
Mar 26, 20257.877.877.767.777.77-
Mar 25, 20257.917.947.837.857.85-
Mar 24, 20258.058.057.797.797.79-
Mar 21, 20257.627.687.517.687.68-
Mar 20, 20257.877.877.707.727.72-
Mar 19, 20257.887.897.837.897.89-
Mar 18, 20257.677.837.617.617.61-
Mar 17, 20257.337.797.337.447.441,667
Mar 14, 20257.217.467.217.237.23-
Mar 13, 20257.437.437.107.297.29-
Mar 12, 20256.997.006.816.876.87-
Mar 11, 20256.836.906.756.906.90-
Mar 10, 20257.027.026.806.806.80-
Mar 7, 20257.097.096.836.906.90-
Mar 6, 20257.457.457.167.177.173,200
Mar 5, 20256.727.276.727.277.27330
Mar 4, 20256.646.646.556.556.55-
Mar 3, 20256.666.836.656.696.69-
Feb 28, 20256.666.666.496.526.52-
Feb 27, 20256.696.776.696.716.71-
Feb 26, 20256.336.756.336.756.75-
Feb 25, 20256.206.286.136.136.13-
Feb 24, 20256.276.286.216.216.21-
Feb 21, 20256.286.286.226.226.22-
Feb 20, 20256.046.196.046.196.19-
Feb 19, 20256.236.246.086.096.09-
Feb 18, 20256.296.316.216.216.21-
Feb 17, 20256.036.296.036.296.29-
Feb 14, 20256.256.256.056.056.05-
Feb 13, 20256.376.396.346.386.382,417
Feb 12, 20256.166.306.156.226.22111
Feb 11, 20255.876.105.876.076.07-
Feb 10, 20255.996.025.865.895.89330
Feb 7, 20255.865.995.865.995.99-
Feb 6, 20255.085.475.085.475.47-
Feb 5, 20255.055.055.015.035.03-
Feb 4, 20255.105.115.055.055.05-
Feb 3, 20254.805.074.805.075.07-
Jan 31, 20254.864.974.864.954.95-
Jan 30, 20254.804.864.804.804.80-
Jan 29, 20254.804.804.744.744.74-
Jan 28, 20254.684.774.684.774.77-
Jan 27, 20254.604.664.594.664.66-
Jan 24, 20254.644.664.634.634.63-
Jan 23, 20254.594.594.554.584.58-
Jan 22, 20254.744.744.584.594.59-
Jan 21, 20254.764.764.714.744.74-
Jan 20, 20254.554.764.554.734.73-
Jan 17, 20254.534.634.534.614.61-
Jan 16, 20254.574.574.474.474.47700
Jan 15, 20254.494.534.464.524.52-
Jan 14, 20254.414.464.414.464.46-
Jan 13, 20254.364.374.364.374.37-
Jan 10, 20254.434.464.374.374.37-
Jan 9, 20254.454.454.414.434.43-
Jan 8, 20254.574.574.444.444.44-
Jan 7, 20254.724.724.624.624.62-
Jan 6, 20254.474.684.474.684.68-
Jan 3, 20254.544.544.454.454.45-
Jan 2, 20254.444.574.444.574.57-
Dec 30, 20244.484.484.434.434.43-
Dec 27, 20244.474.504.454.504.50-
Dec 23, 20244.494.494.454.454.45-
Dec 20, 20244.454.514.434.514.51-
Dec 19, 20244.484.494.454.474.47-
Dec 18, 20244.614.614.504.524.52-
Dec 17, 20244.654.684.614.614.61-
Dec 16, 20244.774.784.664.664.66-
Dec 13, 20244.934.934.774.774.77-
Dec 12, 20244.824.864.824.824.82-
Dec 11, 20244.784.804.764.804.80-
Dec 10, 20244.744.784.724.784.78-
Dec 9, 20244.724.774.724.744.74-
Dec 6, 20244.664.744.664.684.68-
Dec 5, 20244.624.744.624.674.672,635
Dec 4, 20244.614.644.604.604.60-
Dec 3, 20244.664.694.614.614.61-
Dec 2, 20244.684.684.664.664.66-
Nov 29, 20244.714.714.664.684.68-
Nov 28, 20244.724.724.694.694.69-
Nov 27, 20244.704.744.684.694.69-
Nov 26, 20244.744.784.704.704.70-
Nov 25, 20244.844.844.774.784.78-
Nov 22, 20244.954.954.764.764.76-
Nov 21, 20244.974.974.934.934.93-
Nov 20, 20244.915.034.914.954.95-
Nov 19, 20244.784.884.784.884.88-
Nov 18, 20244.644.784.644.784.78-
Nov 15, 20244.534.594.534.594.59-
Nov 14, 20244.494.524.444.524.52-
Nov 13, 20244.504.504.414.434.43-
Nov 12, 20244.504.534.484.514.51-
Nov 11, 20244.484.594.484.554.55-
Nov 8, 20244.564.564.474.474.47-
Nov 7, 20244.574.604.564.564.56-
Nov 6, 20244.784.784.574.594.59-
Nov 5, 20244.704.804.704.744.74-
Nov 4, 20244.674.704.634.634.63-
Nov 1, 20244.694.724.664.664.66-
Oct 31, 20244.624.704.624.664.66-
Oct 30, 20244.684.684.644.644.64-
Oct 29, 20244.754.804.724.724.72-
Oct 28, 20244.894.894.744.764.76-
Oct 25, 20244.934.934.844.854.85-
Oct 24, 20244.924.974.844.844.84-
Oct 23, 20244.934.934.914.914.91-
Oct 22, 20245.025.044.945.045.04-
Oct 21, 20245.065.075.035.035.03-
Oct 18, 20245.085.165.085.135.13-
Oct 17, 20245.045.095.045.095.09-
Oct 16, 20245.125.125.045.055.05-
Oct 15, 20245.115.115.035.095.09-
Oct 14, 20245.025.135.025.135.13-
Oct 11, 20245.165.165.065.075.07-
Oct 10, 20245.135.135.095.115.11-
Oct 9, 20245.035.125.025.125.12-
Oct 8, 20245.065.085.055.055.05-
Oct 7, 20245.075.075.005.055.05-
Oct 4, 20245.075.115.075.075.07-
Oct 3, 20245.055.074.995.075.07-
Oct 2, 20245.155.185.075.075.07-
Oct 1, 20245.205.225.185.185.18-
Sep 30, 20245.185.205.165.195.19-
Sep 27, 20245.185.235.165.235.23-
Sep 26, 20245.125.175.125.175.17-
Sep 25, 20245.085.105.045.055.05-
Sep 24, 20245.105.225.105.135.13-
Sep 23, 20245.165.165.105.105.10-
Sep 20, 20245.125.225.115.135.13-
Sep 19, 20245.095.155.095.155.15-
Sep 18, 20244.974.994.954.994.99-
Sep 17, 20245.005.004.974.994.99-
Sep 16, 20244.955.094.955.055.05-
Sep 13, 20244.864.994.864.994.99-
Sep 12, 20244.864.894.834.834.83-
Sep 11, 20244.914.954.894.894.89-
Sep 10, 20244.934.964.934.934.93-
Sep 9, 20244.874.964.874.874.87-
Sep 6, 20244.975.014.834.834.83-
Sep 5, 20244.965.064.964.974.97-
Sep 4, 20245.035.074.994.994.99-
Sep 3, 20245.115.215.115.125.12-
Sep 2, 20245.255.255.115.185.18-
Aug 30, 20245.215.275.215.225.22-
Aug 29, 20245.295.295.205.205.20-
Aug 28, 20245.275.295.245.265.26-
Aug 27, 20245.145.225.145.215.21-
Aug 26, 20245.105.165.105.165.16-
Aug 23, 20245.135.135.015.115.1135
Aug 22, 20245.155.215.155.205.20-
Aug 21, 20245.025.145.025.145.14-
Aug 20, 20245.095.114.995.025.02-
Aug 19, 20245.035.135.035.075.07-
Aug 16, 20245.085.175.045.045.04-
Aug 15, 20245.025.045.025.045.04-
Aug 14, 20245.025.094.995.055.05-
Aug 13, 20245.075.084.975.035.03-
Aug 12, 20245.065.095.055.065.06-
Aug 9, 20245.085.135.055.055.05-
Aug 8, 20245.055.054.955.045.04-
Aug 7, 20245.055.155.055.125.12111
Aug 6, 20244.855.064.855.065.06-
Aug 5, 20245.045.044.724.804.80-
Aug 2, 20245.105.155.095.095.09-
Aug 1, 20245.245.245.125.125.12-
Jul 31, 20245.195.215.145.175.17-
Jul 30, 20245.185.185.095.105.10-
Jul 29, 20245.135.145.125.135.13-
Jul 26, 20245.135.185.135.145.14-
Jul 25, 20245.045.145.035.145.14-
Jul 24, 20245.065.094.955.095.0980
Jul 23, 20245.035.115.035.075.07-
Jul 22, 20244.985.134.985.075.07-
Jul 19, 20245.215.215.015.015.01-
Jul 18, 20245.155.245.155.245.24-
Jul 17, 20245.155.155.095.135.13-
Jul 16, 20245.255.255.115.135.13-
Jul 15, 20245.245.335.245.255.25-
Jul 12, 20245.325.325.255.255.25-
Jul 11, 20245.335.335.275.295.29-
Jul 10, 20245.435.435.315.315.31-
Jul 9, 20245.305.435.305.385.38-
Jul 8, 20245.495.495.405.415.41-
Jul 5, 20245.525.565.515.535.53-
Jul 4, 20245.495.645.495.645.64-
Jul 3, 20245.475.555.475.555.55-
Jul 2, 20245.455.455.455.455.45-
Jul 1, 20245.565.565.565.565.56-
Jun 28, 20245.565.565.535.535.53-
Jun 27, 20245.605.605.585.585.58-
Jun 26, 20245.585.635.585.635.63-
Jun 25, 20245.535.615.535.615.61-
Jun 24, 20245.725.725.575.575.57-
Jun 21, 20245.745.745.725.725.72-
Jun 20, 20245.775.775.715.715.71-
Jun 19, 20245.755.755.755.755.75-
Jun 18, 20245.795.795.745.745.74-
Jun 17, 20245.775.775.765.765.76-
Jun 14, 20245.915.915.775.775.77-
Jun 13, 20245.995.995.905.905.90-
Jun 12, 20246.036.036.026.026.02-
Jun 11, 20246.166.166.026.026.02-
Jun 10, 20246.036.166.036.166.16-
Jun 7, 20246.036.036.036.036.03-
Jun 6, 20246.106.106.026.026.02-
Jun 5, 20246.136.136.086.086.08-
Jun 4, 20246.136.136.136.136.13-
Jun 3, 20246.126.126.116.116.11-
May 31, 20246.076.116.076.116.11-
May 30, 20245.996.045.996.046.04-
May 29, 20246.196.196.036.036.03-
May 28, 20246.196.266.196.266.26-
May 27, 20246.106.206.106.206.20-
May 24, 2024 0.2 Dividend
May 24, 20246.086.166.086.166.16-
May 23, 20246.366.366.276.276.07-
May 22, 20246.516.516.336.336.13-
May 21, 20246.416.446.416.446.23-
May 20, 20246.536.536.536.536.32-
May 17, 20246.346.486.346.486.27-
May 16, 20246.366.366.356.356.15-
May 15, 20246.376.386.376.386.18-
May 14, 20246.386.386.336.336.13-
May 13, 20246.486.486.346.346.14-
May 10, 20246.486.486.456.456.24-
May 9, 20246.466.466.416.416.21-
May 8, 20246.486.486.486.486.27-
May 7, 20246.416.636.416.636.42-
May 6, 20246.676.676.596.596.38-
May 3, 20246.616.646.616.646.43-
May 2, 20246.626.626.606.606.39-
Apr 30, 20246.736.736.646.646.43-
Apr 29, 20246.616.746.616.746.53-
Apr 26, 20246.346.546.346.546.33-
Apr 25, 20246.426.426.326.326.12-
Apr 24, 20246.566.566.436.436.22-
Apr 23, 20246.506.506.506.506.29-