U.S. markets closed

Klöckner & Co SE (KCO.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
6.75+0.11 (+1.66%)
Al cierre: 05:35PM CET
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20246.646.786.576.756.7597,654
27 mar 20246.516.666.516.646.64125,034
26 mar 20246.596.626.476.586.5854,432
25 mar 20246.496.596.496.536.5342,586
22 mar 20246.636.736.456.516.5168,408
21 mar 20246.616.716.596.596.5944,115
20 mar 20246.606.606.396.546.5465,529
19 mar 20246.496.756.456.596.59137,364
18 mar 20246.556.616.366.556.55113,851
15 mar 20246.516.666.516.536.53244,387
14 mar 20246.706.756.416.456.45142,189
13 mar 20246.786.896.556.616.61141,189
12 mar 20246.246.526.246.506.50142,504
11 mar 20246.556.646.246.286.28127,693
08 mar 20246.566.666.566.616.6161,536
07 mar 20246.516.636.516.596.5916,838
06 mar 20246.546.616.476.576.57112,576
05 mar 20246.516.596.516.556.5522,481
04 mar 20246.546.706.506.576.5758,449
01 mar 20246.546.546.436.516.5154,386
29 feb 20246.616.706.496.496.49214,374
28 feb 20246.706.706.616.666.6661,967
27 feb 20246.516.706.496.686.6865,835
26 feb 20246.596.646.516.546.54127,588
23 feb 20246.766.766.616.656.65106,845
22 feb 20246.806.806.656.706.7077,849
21 feb 20246.956.956.706.786.78146,009
20 feb 20246.916.916.696.746.74126,469
19 feb 20246.896.966.846.936.9342,414
16 feb 20246.937.026.856.896.8963,270
15 feb 20246.896.936.846.936.9341,019
14 feb 20246.957.026.806.836.83104,628
13 feb 20247.007.106.957.007.0061,693
12 feb 20247.017.076.997.017.0139,939
09 feb 20246.897.016.896.936.9362,407
08 feb 20246.806.986.806.956.9599,663
07 feb 20246.816.916.806.846.8451,855
06 feb 20246.826.936.766.866.8666,413
05 feb 20246.626.806.626.766.76103,201
02 feb 20246.826.866.666.706.7081,050
01 feb 20246.806.856.706.746.7457,642
31 ene 20246.616.846.616.726.72135,120
30 ene 20246.686.686.576.596.5981,923
29 ene 20246.556.656.556.626.6283,425
26 ene 20246.626.706.586.586.58367,136
25 ene 20246.956.956.616.616.61491,806
24 ene 20246.917.126.886.936.93222,696
23 ene 20246.866.946.826.926.9274,251
22 ene 20246.726.856.726.816.8121,930
19 ene 20246.866.866.746.776.7746,829
18 ene 20246.686.866.656.786.7881,484
17 ene 20246.616.686.556.646.6480,772
16 ene 20246.696.746.526.686.6872,782
15 ene 20246.656.676.556.636.6347,089
12 ene 20246.726.746.596.626.6276,908
11 ene 20246.846.876.626.666.6690,706
10 ene 20247.017.056.806.826.82111,972
09 ene 20246.957.056.886.966.96121,620
08 ene 20246.996.996.866.896.8969,480
05 ene 20246.807.066.787.007.00193,008
04 ene 20246.666.766.566.756.7577,704
03 ene 20246.636.656.536.606.60154,597
02 ene 20246.886.896.656.686.68120,451
29 dic 20236.886.936.866.876.8738,986
28 dic 20236.856.956.766.946.94189,077
27 dic 20236.887.016.796.856.85195,493
22 dic 20236.786.926.556.896.89290,952
21 dic 20236.416.636.416.566.56233,663
20 dic 20236.506.626.446.476.47121,901
19 dic 20236.666.746.386.496.49179,332
18 dic 20236.506.846.496.666.66104,948
15 dic 20236.496.666.436.556.55291,764
14 dic 20236.076.456.076.416.41186,153
13 dic 20236.206.276.006.076.07128,834
12 dic 20236.266.306.166.256.25100,469
11 dic 20236.346.376.186.246.24133,893
08 dic 20236.396.456.316.336.33116,400
07 dic 20236.256.346.226.346.3470,623
06 dic 20236.366.476.306.306.3061,649
05 dic 20236.166.366.146.366.3678,063
04 dic 20236.326.386.206.206.2089,343
01 dic 20236.516.626.166.266.26159,455
30 nov 20236.006.255.996.256.25236,003
29 nov 20235.736.095.736.046.04124,474
28 nov 20235.895.895.735.795.79105,036
27 nov 20236.056.055.785.855.85147,509
24 nov 20235.896.035.896.016.0142,212
23 nov 20235.895.995.825.895.8988,410
22 nov 20236.246.265.865.955.95133,623
21 nov 20236.306.366.216.226.2242,662
20 nov 20236.366.436.166.256.2581,517
17 nov 20236.306.366.266.326.3250,117
16 nov 20236.396.426.186.246.24149,890
15 nov 20236.236.396.156.336.33139,905
14 nov 20235.956.175.956.156.1571,646
13 nov 20236.006.095.976.006.0099,624
10 nov 20235.916.005.885.975.97124,201
09 nov 20235.836.055.835.995.9995,161
08 nov 20235.825.895.725.855.85390,019
07 nov 20235.685.975.625.895.89170,649
*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...