U.S. markets close in 4 hours 50 minutes

Klöckner & Co SE (KCO.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
7.350.00 (0.00%)
A partir del 04:50PM CEST. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 20237.307.397.307.357.3512,393
21 sept 20237.357.447.327.357.3558,816
20 sept 20237.347.457.347.417.4138,958
19 sept 20237.387.477.267.407.4065,290
18 sept 20237.327.557.287.437.43145,780
15 sept 20237.507.507.317.337.33231,616
14 sept 20237.357.507.357.437.4388,377
13 sept 20237.657.687.387.387.38101,602
12 sept 20237.607.707.607.657.6542,285
11 sept 20237.707.747.567.637.6326,631
08 sept 20237.617.747.527.667.6660,117
07 sept 20237.787.847.627.677.6724,689
06 sept 20237.807.887.647.837.8341,075
05 sept 20237.998.007.767.817.8152,777
04 sept 20237.958.057.898.018.0157,335
01 sept 20237.938.027.847.937.9331,832
31 ago 20238.028.047.857.887.8864,277
30 ago 20237.868.047.837.997.99135,729
29 ago 20237.357.907.357.897.89156,062
28 ago 20237.397.407.247.357.3585,212
25 ago 20237.427.457.307.347.3450,784
24 ago 20237.597.597.417.447.4421,883
23 ago 20237.617.617.437.537.5348,260
22 ago 20237.587.637.427.617.6155,891
21 ago 20237.617.617.417.537.5348,313
18 ago 20237.667.667.567.627.6240,956
17 ago 20237.717.747.617.727.7221,312
16 ago 20237.617.967.617.667.6679,619
15 ago 20237.787.787.567.617.6169,560
14 ago 20237.847.847.617.727.7246,569
11 ago 20237.707.807.707.807.8045,100
10 ago 20237.807.857.637.747.74117,621
09 ago 20237.918.027.657.697.69108,474
08 ago 20237.977.997.867.867.8694,566
07 ago 2023------
04 ago 20238.108.147.888.038.03109,864
03 ago 20238.318.418.048.168.16124,478
02 ago 20238.458.458.268.368.3682,795
01 ago 20238.458.628.438.538.53106,342
31 jul 20238.648.698.458.508.5053,099
28 jul 20238.818.818.648.658.6532,086
27 jul 20238.778.838.758.768.7642,445
26 jul 20238.778.828.688.748.7435,675
25 jul 20238.668.838.668.818.8161,241
24 jul 20238.488.658.488.658.6541,828
21 jul 20238.418.558.418.538.5328,984
20 jul 20238.498.558.438.448.4461,811
19 jul 20238.408.498.368.498.49150,176
18 jul 20238.448.448.388.408.40138,574
17 jul 20238.498.498.438.488.4824,235
14 jul 20238.478.508.438.448.44283,539
13 jul 20238.478.578.448.498.49187,073
12 jul 20238.428.488.428.458.45256,303
11 jul 20238.468.498.428.468.46207,341
10 jul 20238.618.628.478.488.4851,149
07 jul 20238.488.608.488.588.5837,223
06 jul 20238.538.608.488.518.5164,968
05 jul 20238.778.828.558.558.55109,229
04 jul 20238.848.908.778.828.8288,020
03 jul 20238.988.988.848.868.8634,618
30 jun 20238.818.968.818.928.9268,671
29 jun 20238.908.908.808.858.8547,695
28 jun 20239.109.158.818.858.8568,377
27 jun 20239.129.199.129.179.1754,353
26 jun 20238.959.148.909.149.1461,594
23 jun 20239.189.188.889.019.0160,662
22 jun 20239.109.209.069.119.1132,823
21 jun 20239.239.309.089.179.17133,528
20 jun 20239.339.419.179.259.25387,943
19 jun 20239.259.409.229.389.3849,090
16 jun 20239.369.369.169.279.27206,706
15 jun 20239.269.319.219.319.3172,916
14 jun 20239.419.419.229.279.2790,034
13 jun 20239.269.419.229.359.35103,077
12 jun 2023------
09 jun 20238.909.108.909.109.1093,183
08 jun 20238.898.968.818.968.9667,616
07 jun 20238.928.948.818.828.8218,230
06 jun 20238.858.998.708.908.90101,417
05 jun 20238.998.998.858.868.8642,552
02 jun 20239.009.038.888.938.9395,452
01 jun 2023------
31 may 20239.069.148.818.888.88303,777
30 may 20239.199.309.109.119.1164,262
29 may 20239.309.309.209.239.2321,676
26 may 20239.169.229.169.229.2272,888
25 may 20239.029.109.029.109.1071,670
24 may 20239.069.219.069.079.07144,903
23 may 2023------
22 may 20239.179.279.029.079.07148,756
19 may 20239.409.449.199.239.23150,146
18 may 20239.499.549.329.389.3898,657
18 may 20230.4 Dividendo
17 may 20239.709.849.659.689.28107,872
16 may 20239.819.909.619.739.33120,017
15 may 20239.709.949.709.859.45130,198
12 may 20239.669.709.569.709.31157,077
11 may 20239.719.719.519.669.27153,438
10 may 20239.809.879.619.709.30394,125
09 may 20239.859.939.759.759.35931,763
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...