Klöckner & Co SE (KCO.DE)
6.92
-0.26 (-3.62%)
At close: Mar 07, 2025, 5:26 PM
KCO.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 7.12 | 7.12 | 6.75 | 6.92 | -0.26 | -3.62% | 159,579 |
| Mar 6, 2025 | 7.43 | 7.48 | 7.09 | 7.18 | -0.12 | -1.64% | 329,412 |
| Mar 5, 2025 | 6.55 | 7.38 | 6.55 | 7.30 | 0.97 | 15.32% | 590,455 |
| Mar 4, 2025 | 6.65 | 6.68 | 6.33 | 6.33 | -0.36 | -5.38% | 179,287 |
| Mar 3, 2025 | 6.67 | 6.85 | 6.62 | 6.69 | 0.08 | 1.21% | 161,439 |
| Feb 28, 2025 | 6.68 | 6.73 | 6.43 | 6.61 | -0.09 | -1.34% | 233,303 |
| Feb 27, 2025 | 6.75 | 6.90 | 6.55 | 6.70 | -0.07 | -1.03% | 204,034 |
| Feb 26, 2025 | 6.14 | 6.83 | 6.14 | 6.77 | 0.74 | 12.27% | 545,841 |
| Feb 25, 2025 | 6.21 | 6.32 | 6.03 | 6.03 | -0.17 | -2.74% | 170,371 |
| Feb 24, 2025 | 6.24 | 6.31 | 6.18 | 6.20 | -0.03 | -0.48% | 79,532 |
| Feb 21, 2025 | 6.15 | 6.30 | 6.15 | 6.23 | 0.04 | 0.65% | 140,556 |
| Feb 20, 2025 | 6.03 | 6.23 | 6.02 | 6.19 | 0.13 | 2.15% | 106,521 |
| Feb 19, 2025 | 6.25 | 6.26 | 6.01 | 6.06 | -0.16 | -2.57% | 153,986 |
| Feb 18, 2025 | 6.32 | 6.34 | 6.20 | 6.22 | -0.06 | -0.96% | 91,348 |
| Feb 17, 2025 | 6.00 | 6.32 | 5.99 | 6.28 | 0.21 | 3.46% | 187,918 |
| Feb 14, 2025 | 6.23 | 6.28 | 5.95 | 6.07 | -0.17 | -2.72% | 169,037 |
| Feb 13, 2025 | 6.33 | 6.48 | 6.20 | 6.24 | -0.02 | -0.32% | 424,826 |
| Feb 12, 2025 | 6.14 | 6.32 | 6.14 | 6.26 | 0.19 | 3.13% | 305,868 |
| Feb 11, 2025 | 5.84 | 6.12 | 5.84 | 6.07 | 0.14 | 2.36% | 254,202 |
| Feb 10, 2025 | 5.96 | 6.06 | 5.83 | 5.93 | -0.09 | -1.50% | 321,869 |
| Feb 7, 2025 | 5.73 | 6.10 | 5.60 | 6.02 | 0.44 | 7.89% | 654,646 |
| Feb 6, 2025 | 5.05 | 5.58 | 5.05 | 5.58 | 0.55 | 10.93% | 437,118 |
| Feb 5, 2025 | 5.04 | 5.09 | 4.97 | 5.03 | 0.01 | 0.20% | 117,278 |
| Feb 4, 2025 | 5.14 | 5.14 | 5.00 | 5.02 | -0.10 | -1.95% | 398,686 |
| Feb 3, 2025 | 4.88 | 5.14 | 4.84 | 5.12 | 0.19 | 3.85% | 188,225 |
| Jan 31, 2025 | 4.89 | 5.04 | 4.85 | 4.93 | 0.12 | 2.49% | 144,093 |
| Jan 30, 2025 | 4.76 | 4.88 | 4.76 | 4.81 | 0.06 | 1.26% | 88,821 |
| Jan 29, 2025 | 4.80 | 4.82 | 4.72 | 4.75 | -0.04 | -0.84% | 50,589 |
| Jan 28, 2025 | 4.70 | 4.79 | 4.63 | 4.79 | 0.14 | 3.01% | 95,677 |
| Jan 27, 2025 | 4.60 | 4.67 | 4.57 | 4.65 | 0.03 | 0.65% | 54,127 |
| Jan 24, 2025 | 4.59 | 4.66 | 4.59 | 4.62 | -0.01 | -0.22% | 56,483 |
| Jan 23, 2025 | 4.55 | 4.63 | 4.53 | 4.63 | 0.04 | 0.87% | 74,609 |
| Jan 22, 2025 | 4.64 | 4.70 | 4.55 | 4.59 | -0.15 | -3.16% | 110,023 |
| Jan 21, 2025 | 4.79 | 4.80 | 4.71 | 4.74 | 0.00 | 0.00% | 65,360 |
| Jan 20, 2025 | 4.58 | 4.78 | 4.56 | 4.74 | 0.15 | 3.27% | 112,833 |
| Jan 17, 2025 | 4.55 | 4.62 | 4.55 | 4.59 | 0.10 | 2.23% | 117,341 |
| Jan 16, 2025 | 4.56 | 4.56 | 4.47 | 4.49 | -0.01 | -0.22% | 62,824 |
| Jan 15, 2025 | 4.49 | 4.54 | 4.46 | 4.50 | 0.05 | 1.12% | 46,673 |
| Jan 14, 2025 | 4.43 | 4.47 | 4.39 | 4.45 | 0.08 | 1.83% | 57,544 |
| Jan 13, 2025 | 4.32 | 4.39 | 4.32 | 4.37 | 0.02 | 0.46% | 75,815 |
| Jan 10, 2025 | 4.40 | 4.49 | 4.35 | 4.35 | -0.10 | -2.25% | 74,031 |
| Jan 9, 2025 | 4.41 | 4.46 | 4.40 | 4.45 | 0.00 | 0.00% | 55,032 |
| Jan 8, 2025 | 4.55 | 4.56 | 4.42 | 4.45 | -0.15 | -3.26% | 72,411 |
| Jan 7, 2025 | 4.70 | 4.71 | 4.59 | 4.60 | -0.08 | -1.71% | 87,749 |
| Jan 6, 2025 | 4.47 | 4.69 | 4.47 | 4.68 | 0.23 | 5.17% | 89,376 |
| Jan 3, 2025 | 4.63 | 4.63 | 4.44 | 4.45 | -0.13 | -2.84% | 78,260 |
| Jan 2, 2025 | 4.42 | 4.58 | 4.42 | 4.58 | 0.14 | 3.15% | 106,733 |
| Dec 30, 2024 | 4.47 | 4.49 | 4.41 | 4.44 | -0.08 | -1.77% | 62,315 |
| Dec 27, 2024 | 4.43 | 4.52 | 4.43 | 4.52 | 0.07 | 1.57% | 107,092 |
| Dec 23, 2024 | 4.52 | 4.52 | 4.42 | 4.45 | -0.06 | -1.33% | 97,192 |