U.S. markets closed

Klöckner & Co SE (KCO.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
5.73+0.03 (+0.53%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20245.735.775.695.735.73349,039
20 jun 20245.805.805.705.705.7036,053
19 jun 20245.725.765.725.745.7434,199
18 jun 20245.735.785.725.725.7231,817
17 jun 20245.765.795.675.765.7680,924
14 jun 20245.885.925.715.785.7890,771
13 jun 20245.966.015.885.885.8878,882
12 jun 20246.016.055.956.026.0272,206
11 jun 20246.126.145.965.965.96183,880
10 jun 20246.016.246.016.176.17126,540
07 jun 20245.996.105.996.036.03113,625
06 jun 20246.056.135.986.026.0257,857
05 jun 20246.116.156.056.076.07102,998
04 jun 20246.126.166.046.126.1293,057
03 jun 20246.156.156.096.126.1252,330
31 may 20246.036.146.036.086.08242,317
30 may 20245.946.145.946.036.0368,976
29 may 20246.176.205.976.016.01119,214
28 may 20246.206.306.206.236.2337,562
27 may 20246.126.216.036.196.1974,373
24 may 20246.076.266.056.126.1299,827
24 may 20240.2 Dividendo
23 may 20246.346.386.236.276.0790,467
22 may 20246.466.506.326.326.1271,614
21 may 20246.416.636.306.456.24180,814
20 may 20246.506.526.376.396.1941,625
17 may 20246.316.506.316.486.2760,375
16 may 20246.316.396.266.356.1593,498
15 may 20246.346.406.286.386.18149,929
14 may 20246.366.386.266.306.10132,544
13 may 20246.486.506.336.336.13120,058
10 may 20246.456.486.416.446.2357,940
09 may 20246.456.506.416.426.2276,073
08 may 20246.656.656.306.466.25186,328
07 may 20246.546.746.046.616.40257,291
06 may 20246.676.676.586.606.3973,067
03 may 20246.576.726.576.626.4147,210
02 may 20246.606.636.556.606.3938,575
30 abr 20246.736.736.606.656.4442,934
29 abr 20246.586.756.586.756.5397,654
26 abr 20246.336.606.336.556.3489,000
25 abr 20246.426.446.286.336.1386,173
24 abr 20246.576.576.336.436.22129,761
23 abr 20246.456.546.446.516.3096,777
22 abr 20246.526.526.466.516.3037,363
19 abr 20246.426.496.406.476.2671,414
18 abr 20246.446.536.406.496.28100,618
17 abr 20246.506.506.406.436.2255,038
16 abr 20246.436.576.366.456.24257,612
15 abr 20246.896.906.526.586.37126,724
12 abr 20246.826.906.816.896.6772,829
11 abr 20246.946.946.796.836.6168,466
10 abr 20246.826.946.826.886.6683,268
09 abr 20246.856.886.806.836.6140,507
08 abr 20246.806.936.756.836.6190,025
05 abr 20246.686.846.626.816.5980,878
04 abr 20246.896.906.716.746.5351,001
03 abr 20246.836.946.786.846.6281,798
02 abr 20246.797.086.756.886.66184,942
28 mar 20246.646.786.576.756.5397,654
27 mar 20246.516.666.516.646.43125,034
26 mar 20246.596.626.476.586.3754,432
25 mar 20246.496.596.496.536.3242,586
22 mar 20246.636.736.456.516.3068,408
21 mar 20246.616.716.596.596.3844,115
20 mar 20246.606.606.396.546.3365,529
19 mar 20246.496.756.456.596.38137,364
18 mar 20246.556.616.366.556.34113,851
15 mar 20246.516.666.516.536.32244,387
14 mar 20246.706.756.416.456.25142,189
13 mar 20246.786.896.556.616.40141,189
12 mar 20246.246.526.246.506.29142,504
11 mar 20246.556.646.246.286.07127,693
08 mar 20246.566.666.566.616.3961,536
07 mar 20246.516.636.516.596.3816,838
06 mar 20246.546.616.476.576.37112,576
05 mar 20246.516.596.516.556.3422,481
04 mar 20246.546.706.506.576.3658,449
01 mar 20246.546.546.436.516.3054,386
29 feb 20246.616.706.496.496.28214,374
28 feb 20246.706.706.616.666.4561,967
27 feb 20246.516.706.496.686.4765,835
26 feb 20246.596.646.516.546.33127,588
23 feb 20246.766.766.616.656.44106,845
22 feb 20246.806.806.656.706.4977,849
21 feb 20246.956.956.706.786.56146,009
20 feb 20246.916.916.696.746.52126,469
19 feb 20246.896.966.846.936.7142,414
16 feb 20246.937.026.856.896.6763,270
15 feb 20246.896.936.846.936.7041,019
14 feb 20246.957.026.806.836.61104,628
13 feb 20247.007.106.957.006.7861,693
12 feb 20247.017.076.997.016.7939,939
09 feb 20246.897.016.896.936.7162,407
08 feb 20246.806.986.806.956.7399,663
07 feb 20246.816.916.806.846.6351,855
06 feb 20246.826.936.766.866.6466,413
05 feb 20246.626.806.626.766.54103,201
02 feb 20246.826.866.666.706.4981,050
01 feb 20246.806.856.706.746.5357,642
*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...