Klöckner & Co SE (KCO.DE)
XETRA: KCO.DE
· Real-Time Price · USD
6.51
-0.08 (-1.21%)
At close: Apr 17, 2025, 5:29 PM
KCO.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.62 | 6.62 | 6.46 | 6.51 | n/a | -1.21% | 97,566 |
| Apr 16, 2025 | 6.60 | 6.66 | 6.54 | 6.59 | n/a | -1.05% | 78,661 |
| Apr 15, 2025 | 6.55 | 6.76 | 6.55 | 6.66 | n/a | 1.68% | 122,690 |
| Apr 14, 2025 | 6.62 | 6.62 | 6.44 | 6.55 | n/a | 2.18% | 101,367 |
| Apr 11, 2025 | 6.41 | 6.48 | 6.20 | 6.41 | n/a | 0.79% | 106,453 |
| Apr 10, 2025 | 6.71 | 6.71 | 6.35 | 6.36 | n/a | 4.95% | 130,115 |
| Apr 9, 2025 | 6.06 | 6.26 | 5.89 | 6.06 | n/a | -4.27% | 169,071 |
| Apr 8, 2025 | 6.39 | 6.46 | 6.23 | 6.33 | n/a | 2.26% | 196,980 |
| Apr 7, 2025 | 5.95 | 6.55 | 5.70 | 6.19 | n/a | -7.61% | 516,402 |
| Apr 4, 2025 | 6.92 | 7.01 | 6.50 | 6.70 | n/a | -5.37% | 395,361 |
| Apr 3, 2025 | 7.19 | 7.45 | 7.04 | 7.08 | n/a | -5.60% | 183,438 |
| Apr 2, 2025 | 7.83 | 7.83 | 7.48 | 7.50 | n/a | -4.94% | 139,908 |
| Apr 1, 2025 | 7.51 | 7.91 | 7.51 | 7.89 | n/a | 7.06% | 252,628 |
| Mar 31, 2025 | 7.33 | 7.44 | 7.28 | 7.37 | n/a | -1.21% | 175,077 |
| Mar 28, 2025 | 7.55 | 7.64 | 7.45 | 7.46 | n/a | -1.58% | 160,688 |
| Mar 27, 2025 | 7.65 | 7.75 | 7.56 | 7.58 | n/a | -2.57% | 124,837 |
| Mar 26, 2025 | 7.92 | 7.92 | 7.71 | 7.78 | n/a | -1.14% | 150,482 |
| Mar 25, 2025 | 7.85 | 7.97 | 7.82 | 7.87 | n/a | 1.03% | 118,403 |
| Mar 24, 2025 | 8.01 | 8.11 | 7.77 | 7.79 | n/a | 0.52% | 267,535 |
| Mar 21, 2025 | 7.70 | 7.75 | 7.40 | 7.75 | n/a | 0.00% | 551,023 |