Hamburg - Delayed Quote
EUR
Klöckner & Co SE (KCO.HM)
13.02
-0.06
(-0.46%)
At close: October 30 at 12:13:49 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Aug 24, 2026
12.28
12.50
12.28
12.28
12.28
15,638
Aug 21, 2026
12.32
12.42
12.30
12.32
12.32
40,120
Aug 20, 2026
12.40
12.64
12.30
12.30
12.30
50,723
Aug 19, 2026
12.42
12.60
12.40
12.50
12.50
22,709
Aug 18, 2026
12.36
12.42
12.36
12.40
12.40
6,360
Aug 17, 2026
12.20
12.78
12.20
12.40
12.40
68,846
Aug 14, 2026
12.20
13.96
12.18
12.44
12.44
34,509
Aug 13, 2026
12.14
12.36
12.14
12.32
12.32
37,394
Aug 12, 2026
12.26
12.34
12.26
12.34
12.34
1,000
Aug 11, 2026
12.30
12.30
12.30
12.30
12.30
-
Aug 10, 2026
12.30
12.40
12.30
12.40
12.40
-
Aug 7, 2026
12.28
12.28
12.28
12.28
12.28
-
Aug 6, 2026
12.30
12.30
12.30
12.30
12.30
-
Aug 5, 2026
12.24
12.30
12.24
12.30
12.30
200
Aug 4, 2026
12.24
12.24
12.24
12.24
12.24
-
Aug 3, 2026
12.28
12.28
12.28
12.28
12.28
-
Jul 31, 2026
12.28
12.28
12.28
12.28
12.28
-
Jul 30, 2026
12.28
12.28
12.28
12.28
12.28
-
Jul 29, 2026
12.30
12.30
12.30
12.30
12.30
-
Jul 28, 2026
12.28
12.32
12.28
12.32
12.32
-
Jul 27, 2026
12.30
12.32
12.30
12.32
12.32
-
Jul 24, 2026
12.26
12.26
12.26
12.26
12.26
-
Jul 23, 2026
12.26
12.32
12.26
12.30
12.30
324
Jul 22, 2026
12.28
12.28
12.28
12.28
12.28
-
Jul 21, 2026
12.26
12.28
12.26
12.28
12.28
500
Jul 20, 2026
12.26
12.26
12.26
12.26
12.26
450
Jul 17, 2026
12.24
12.30
12.24
12.30
12.30
413
Jul 16, 2026
12.34
12.34
12.34
12.34
12.34
-
Jul 15, 2026
12.32
12.32
12.32
12.32
12.32
-
Jul 14, 2026
12.26
12.26
12.26
12.26
12.26
-
Jul 13, 2026
12.26
12.26
12.26
12.26
12.26
-
Jul 10, 2026
12.24
12.24
12.24
12.24
12.24
-
Jul 9, 2026
12.26
12.26
12.26
12.26
12.26
-
Jul 8, 2026
12.24
12.24
12.24
12.24
12.24
-
Jul 7, 2026
12.22
12.22
12.22
12.22
12.22
-
Jul 6, 2026
12.24
12.24
12.24
12.24
12.24
-
Jul 3, 2026
12.28
12.28
12.28
12.28
12.28
-
Jul 2, 2026
12.28
12.28
12.28
12.28
12.28
-
Jul 1, 2026
12.32
12.32
12.32
12.32
12.32
-
Jun 30, 2026
12.24
12.24
12.24
12.24
12.24
-
Jun 29, 2026
12.26
12.26
12.26
12.26
12.26
-
Jun 26, 2026
12.22
12.22
12.22
12.22
12.22
-
Jun 25, 2026
12.30
12.30
12.24
12.24
12.24
145
Jun 24, 2026
12.32
12.32
12.32
12.32
12.32
-
Jun 23, 2026
12.28
12.28
12.28
12.28
12.28
-
Jun 22, 2026
12.42
12.42
12.42
12.42
12.42
-
Jun 19, 2026
12.32
12.32
12.32
12.32
12.32
-
Jun 18, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 17, 2026
12.38
12.38
12.38
12.38
12.38
-
Jun 16, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 15, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 12, 2026
12.40
12.40
12.40
12.40
12.40
-
Jun 11, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 10, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 9, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 8, 2026
12.34
12.34
12.34
12.34
12.34
-
Jun 5, 2026
12.38
12.38
12.38
12.38
12.38
-
Jun 4, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 3, 2026
12.44
12.44
12.44
12.44
12.44
-
Jun 2, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 1, 2026
12.48
12.48
12.48
12.48
12.48
-
May 29, 2026
12.54
12.54
12.54
12.54
12.54
-
May 28, 2026
12.54
12.54
12.54
12.54
12.54
-
May 27, 2026
12.32
12.32
12.32
12.32
12.32
-
May 26, 2026
12.32
12.32
12.32
12.32
12.32
-
May 25, 2026
12.34
12.34
12.34
12.34
12.34
-
May 22, 2026
12.36
12.36
12.36
12.36
12.36
-
May 21, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
12.46
12.46
12.46
12.46
12.46
-
May 20, 2026
12.52
12.52
12.52
12.52
12.32
-
May 19, 2026
12.52
12.52
12.52
12.52
12.32
-
May 18, 2026
12.52
12.52
12.52
12.52
12.32
-
May 15, 2026
12.44
12.44
12.44
12.44
12.24
-
May 14, 2026
12.42
12.42
12.42
12.42
12.22
-
May 13, 2026
12.50
12.52
12.50
12.52
12.32
450
May 12, 2026
12.54
12.54
12.54
12.54
12.34
-
May 11, 2026
12.52
12.52
12.52
12.52
12.32
-
May 8, 2026
12.46
12.56
12.46
12.56
12.36
2,000
May 7, 2026
12.52
12.58
12.52
12.58
12.38
-
May 6, 2026
12.42
12.42
12.42
12.42
12.22
-
May 5, 2026
12.48
12.48
12.48
12.48
12.28
-
May 4, 2026
12.46
12.46
12.46
12.46
12.26
-
Apr 30, 2026
12.48
12.48
12.48
12.48
12.28
-
Apr 29, 2026
12.52
12.52
12.52
12.52
12.32
-
Apr 28, 2026
12.56
12.56
12.56
12.56
12.36
-
Apr 27, 2026
12.48
12.48
12.48
12.48
12.28
-
Apr 24, 2026
12.46
12.46
12.46
12.46
12.26
-
Apr 23, 2026
12.50
12.50
12.50
12.50
12.30
-
Apr 22, 2026
12.48
12.48
12.48
12.48
12.28
-
Apr 21, 2026
12.40
12.40
12.40
12.40
12.20
-
Apr 20, 2026
12.42
12.42
12.42
12.42
12.22
-
Apr 17, 2026
12.40
12.40
12.40
12.40
12.20
-
Apr 16, 2026
12.28
12.28
12.28
12.28
12.08
-
Apr 15, 2026
12.30
12.34
12.30
12.34
12.14
50
Apr 14, 2026
12.26
12.30
12.26
12.30
12.10
90
Apr 13, 2026
12.16
12.26
12.16
12.24
12.04
600
Apr 10, 2026
12.10
12.10
12.10
12.10
11.91
-
Apr 9, 2026
12.12
12.12
12.12
12.12
11.93
-
Apr 8, 2026
12.20
12.20
12.20
12.20
12.01
-
Apr 7, 2026
11.92
12.16
11.92
12.16
11.97
126
Apr 2, 2026
12.10
12.10
12.10
12.10
11.91
-
Apr 1, 2026
12.10
12.10
12.10
12.10
11.91
-
Mar 31, 2026
11.96
11.96
11.96
11.96
11.77
-
Mar 30, 2026
11.94
11.94
11.94
11.94
11.75
-
Mar 27, 2026
11.76
12.02
11.76
12.02
11.83
50
Mar 26, 2026
11.90
11.90
11.90
11.90
11.71
-
Mar 25, 2026
11.88
11.88
11.88
11.88
11.69
-
Mar 24, 2026
11.70
11.86
11.70
11.86
11.67
300
Mar 23, 2026
11.74
11.74
11.74
11.74
11.55
-
Mar 20, 2026
11.68
11.68
11.68
11.68
11.49
-
Mar 19, 2026
11.80
11.80
11.80
11.80
11.61
-
Mar 18, 2026
11.82
11.82
11.82
11.82
11.63
-
Mar 17, 2026
11.86
11.86
11.86
11.86
11.67
-
Mar 16, 2026
11.78
11.78
11.78
11.78
11.59
-
Mar 13, 2026
11.86
11.86
11.86
11.86
11.67
-
Mar 12, 2026
11.54
11.68
11.54
11.68
11.49
1,700
Mar 11, 2026
11.54
11.54
11.54
11.54
11.36
-
Mar 10, 2026
11.04
11.04
11.04
11.04
10.86
-
Mar 9, 2026
11.04
11.04
11.04
11.04
10.86
-
Mar 6, 2026
11.06
11.08
11.06
11.08
10.90
2,000
Mar 5, 2026
11.02
11.02
11.02
11.02
10.84
-
Mar 4, 2026
11.00
11.00
11.00
11.00
10.82
-
Mar 3, 2026
11.00
11.00
10.98
10.98
10.80
300
Mar 2, 2026
11.00
11.00
11.00
11.00
10.82
250
Feb 27, 2026
11.00
11.00
11.00
11.00
10.82
-
Feb 26, 2026
11.00
11.00
11.00
11.00
10.82
591
Feb 25, 2026
11.00
11.00
11.00
11.00
10.82
10
Feb 24, 2026
11.00
11.02
11.00
11.00
10.82
288
Feb 23, 2026
11.02
11.02
11.02
11.02
10.84
668
Feb 20, 2026
11.02
11.04
11.02
11.02
10.84
190
Feb 19, 2026
11.02
11.02
11.02
11.02
10.84
-
Feb 18, 2026
11.02
11.02
11.02
11.02
10.84
-
Feb 17, 2026
11.04
11.04
11.04
11.04
10.86
-
Feb 16, 2026
11.04
11.04
11.04
11.04
10.86
2,568
Feb 13, 2026
11.02
11.02
11.02
11.02
10.84
-
Feb 12, 2026
11.02
11.02
11.02
11.02
10.84
-
Feb 11, 2026
11.02
11.04
11.02
11.04
10.86
100
Feb 10, 2026
11.02
11.02
11.02
11.02
10.84
-
Feb 9, 2026
11.02
11.02
11.02
11.02
10.84
-
Feb 6, 2026
11.02
11.04
11.02
11.04
10.86
100
Feb 5, 2026
11.02
11.02
11.02
11.02
10.84
-
Feb 4, 2026
11.02
11.02
11.02
11.02
10.84
4
Feb 3, 2026
11.02
11.02
11.02
11.02
10.84
-
Feb 2, 2026
11.00
11.00
11.00
11.00
10.82
-
Jan 30, 2026
11.02
11.02
11.02
11.02
10.84
-
Jan 29, 2026
11.02
11.02
11.02
11.02
10.84
-
Jan 28, 2026
11.00
11.04
11.00
11.04
10.86
300
Jan 27, 2026
11.00
11.02
11.00
11.02
10.84
200
Jan 26, 2026
10.98
11.00
10.98
11.00
10.82
1,000
Jan 23, 2026
11.00
11.02
11.00
11.02
10.84
10
Jan 22, 2026
11.04
11.04
11.04
11.04
10.86
-
Jan 21, 2026
11.06
11.08
11.06
11.06
10.88
805
Jan 20, 2026
10.98
10.98
10.98
10.98
10.80
-
Jan 19, 2026
10.98
11.02
10.98
11.02
10.84
7,850
Jan 16, 2026
10.82
11.06
10.82
11.02
10.84
12,788
Jan 15, 2026
8.41
8.67
8.41
8.67
8.53
300
Jan 14, 2026
8.51
8.58
8.51
8.58
8.44
1,000
Jan 13, 2026
8.37
8.37
8.37
8.37
8.24
-
Jan 12, 2026
8.32
8.38
8.32
8.38
8.25
500
Jan 9, 2026
8.32
8.32
8.32
8.32
8.19
-
Jan 8, 2026
8.32
8.32
8.32
8.32
8.19
-
Jan 7, 2026
8.15
8.15
8.15
8.15
8.02
-
Jan 6, 2026
8.24
8.24
8.15
8.15
8.02
400
Jan 5, 2026
8.16
8.37
8.16
8.37
8.24
4
Jan 2, 2026
8.08
8.20
8.08
8.20
8.07
-
Dec 30, 2025
7.86
7.86
7.86
7.86
7.73
200
Dec 29, 2025
7.90
7.90
7.90
7.90
7.77
-
Dec 23, 2025
7.89
7.89
7.89
7.89
7.76
-
Dec 22, 2025
8.24
8.24
8.24
8.24
8.11
13
Dec 19, 2025
8.56
8.56
8.16
8.24
8.11
1,150
Dec 18, 2025
8.35
8.55
8.35
8.55
8.41
1,000
Dec 17, 2025
8.38
8.38
8.38
8.38
8.25
-
Dec 16, 2025
8.10
8.34
8.10
8.34
8.21
1,200
Dec 15, 2025
7.76
7.76
7.76
7.76
7.64
100
Dec 12, 2025
7.81
7.92
7.81
7.92
7.79
100
Dec 11, 2025
7.75
7.75
7.75
7.75
7.63
-
Dec 10, 2025
7.69
7.69
7.69
7.69
7.57
-
Dec 9, 2025
7.70
7.76
7.70
7.76
7.64
300
Dec 8, 2025
7.02
7.84
7.02
7.74
7.62
4,450
Dec 5, 2025
5.96
5.96
5.96
5.96
5.86
-
Dec 4, 2025
5.94
5.99
5.94
5.99
5.89
195
Dec 3, 2025
5.87
5.97
5.87
5.91
5.82
5,030
Dec 2, 2025
5.86
5.86
5.86
5.86
5.77
-
Dec 1, 2025
6.00
6.00
6.00
6.00
5.90
-
Nov 28, 2025
5.94
5.97
5.94
5.97
5.87
671
Nov 27, 2025
5.68
5.68
5.68
5.68
5.59
-
Nov 26, 2025
5.61
5.61
5.61
5.61
5.52
-
Nov 25, 2025
5.50
5.50
5.48
5.48
5.39
300
Nov 24, 2025
5.31
5.31
5.31
5.31
5.23
-
Nov 21, 2025
5.18
5.18
5.18
5.18
5.10
-
Nov 20, 2025
5.35
5.35
5.29
5.29
5.21
1,000
Nov 19, 2025
5.16
5.16
5.16
5.16
5.08
-
Nov 18, 2025
5.11
5.11
5.11
5.11
5.03
-
Nov 17, 2025
5.31
5.31
5.23
5.23
5.15
1,555
Nov 14, 2025
5.40
5.40
5.31
5.31
5.23
23
Nov 13, 2025
5.35
5.35
5.35
5.35
5.26
-
Nov 12, 2025
5.30
5.30
5.30
5.30
5.22
-
Nov 11, 2025
5.24
5.24
5.24
5.24
5.16
-
Nov 10, 2025
5.36
5.37
5.36
5.37
5.28
900
Nov 7, 2025
5.29
5.37
5.29
5.37
5.28
200
Nov 6, 2025
5.24
5.24
5.24
5.24
5.16
-
Nov 5, 2025
5.40
5.40
5.40
5.40
5.31
-
Nov 4, 2025
5.50
5.50
5.50
5.50
5.41
-
Nov 3, 2025
5.55
5.55
5.55
5.55
5.46
-
Oct 31, 2025
5.58
5.58
5.58
5.58
5.49
-
Oct 30, 2025
5.61
5.61
5.61
5.61
5.52
-
