Canada markets close in 1 hour 2 minutes

Klöckner & Co SE (0KVR.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
6.62-0.01 (-0.08%)
At close: 05:09PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20246.646.646.576.626.62360
May 01, 20246.636.636.636.636.63-
Apr 30, 20246.746.736.616.636.636,235
Apr 29, 20246.576.756.576.746.741,704
Apr 26, 20246.366.596.366.516.515,806
Apr 25, 20246.456.446.316.306.302,980
Apr 24, 20246.556.596.396.416.412,060
Apr 23, 20246.506.526.446.506.501,942
Apr 22, 20246.516.526.486.496.492
Apr 19, 20246.456.506.426.486.48840
Apr 18, 20246.426.526.446.496.4915,320
Apr 17, 20246.516.506.486.476.471,623
Apr 16, 20246.456.536.426.456.4520,412
Apr 15, 20246.866.896.546.576.576,111
Apr 12, 20246.816.876.816.866.865,654
Apr 11, 20246.886.926.806.806.801,191
Apr 10, 20246.856.926.826.916.9113,484
Apr 09, 20246.866.876.816.836.832,499
Apr 08, 20246.786.926.786.806.806,440
Apr 05, 20246.676.846.676.806.804,136
Apr 04, 20246.896.896.746.756.757,321
Apr 03, 20246.856.916.756.866.8613,931
Apr 02, 20246.767.016.786.906.904,357
Mar 28, 20246.626.786.596.746.745,916
Mar 27, 20246.546.646.576.646.6411,303
Mar 26, 20246.576.636.536.586.583,174
Mar 25, 20246.516.596.496.566.565,626
Mar 22, 20246.586.686.476.456.456,644
Mar 21, 20246.596.696.626.646.643,275
Mar 20, 20246.576.606.416.586.5880,864
Mar 19, 20246.516.686.496.646.645,924
Mar 18, 20246.576.616.426.576.574,051
Mar 15, 20246.496.636.466.656.6552,130
Mar 14, 20246.736.716.416.506.5012,167
Mar 13, 20246.796.886.616.666.662,274
Mar 12, 20246.296.516.246.486.4816,848
Mar 11, 20246.566.576.286.296.2917,258
Mar 08, 20246.596.656.606.646.641,902
Mar 07, 20246.556.636.536.576.57563
Mar 06, 20246.576.596.536.566.56606
Mar 05, 20246.536.616.576.566.561,315
Mar 04, 20246.536.626.516.626.62463
Mar 01, 20246.526.556.446.536.53570,023
Feb 29, 20246.636.706.486.516.515,890
Feb 28, 20246.696.756.656.646.645,123
Feb 27, 20246.536.676.536.666.66363
Feb 26, 20246.596.646.536.546.5424,935
Feb 23, 20246.746.786.656.656.65111
Feb 22, 20246.826.836.666.726.727,192
Feb 21, 20246.946.956.746.756.7513,556
Feb 20, 20246.936.996.706.706.7027,718
Feb 19, 20246.896.976.896.966.966,575
Feb 16, 20246.947.026.896.866.865,940
Feb 15, 20246.876.936.866.866.86426
Feb 14, 20247.007.006.836.836.8311,696
Feb 13, 20247.017.076.986.996.995,345
Feb 12, 20246.997.066.997.017.013,069
Feb 09, 20246.917.016.936.926.921,255
Feb 08, 20246.806.986.826.966.968,339
Feb 07, 20246.836.916.846.856.853,524
Feb 06, 20246.816.906.766.876.874,323
Feb 05, 20246.646.796.636.756.754,746
Feb 02, 20246.806.846.706.686.685,631
Feb 01, 20246.786.866.726.776.7717,416
Jan 31, 20246.606.806.616.776.7745,393
Jan 30, 20246.676.666.586.616.6117,095
Jan 29, 20246.576.646.586.626.6214,303
Jan 26, 20246.646.706.586.646.64773,981
Jan 25, 20246.976.926.616.686.6877,300
Jan 24, 20246.947.146.936.946.9428,486
Jan 23, 20246.816.936.856.886.886,808
Jan 22, 20246.776.846.726.796.796,162
Jan 19, 20246.846.886.756.786.78108,667
Jan 18, 20246.686.826.696.806.8035,059
Jan 17, 20246.636.666.566.636.6339,973
Jan 16, 20246.676.746.576.706.704,592
Jan 15, 20246.596.706.596.596.598,383
Jan 12, 20246.696.786.596.606.6041,699
Jan 11, 20246.826.876.626.656.657,914
Jan 10, 20247.017.016.806.876.87813,664
Jan 09, 20246.947.056.927.027.0249,860
Jan 08, 20246.996.996.846.886.889,302
Jan 05, 20246.797.056.777.027.0222,904
Jan 04, 20246.646.726.566.766.767,489
Jan 03, 20246.626.636.556.586.5816,149
Jan 02, 20246.896.936.666.666.6611,002
Dec 29, 20236.906.956.876.886.887,865
Dec 28, 20236.836.916.746.886.8828,038
Dec 27, 20236.886.996.826.856.8511,640
Dec 22, 20236.776.926.606.656.65243,413
Dec 21, 20236.436.606.456.616.619,568
Dec 20, 20236.496.556.446.456.455,263
Dec 19, 20236.646.766.436.496.4919,064
Dec 18, 20236.506.746.466.676.678,156
Dec 15, 20236.486.646.446.546.5431,111
Dec 14, 20236.076.466.136.396.3914,698
Dec 13, 20236.226.286.076.096.093,965
Dec 12, 20236.286.316.206.266.2613,141
Dec 11, 20236.346.376.206.236.238,282
Dec 08, 20236.396.396.346.436.43291
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...