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