7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.90%

3,955.10

+56.20

+1.44%

76,642.67

-1,130.39

-1.45%

Crude Oil Dec 26

96.12

-8.00

-7.68%

US Private Equity

10,850.63

-82.20

-0.75%

Swiss - Delayed Quote CHF

Klingelnberg AG (KLIN.SW)

10.35 +0.10 (+0.98%)

At close: 5:30:01 PM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	10.20	10.35	10.20	10.35	10.35	2,761
Oct 30, 2026	10.45	10.50	10.20	10.25	10.25	1,843
Oct 29, 2026	10.45	10.55	10.45	10.55	10.55	173
Oct 28, 2026	10.40	10.55	10.30	10.55	10.55	2,022
Oct 27, 2026	10.90	10.90	10.55	10.55	10.55	1,275
Oct 26, 2026	10.35	10.50	10.25	10.50	10.50	1,023
Oct 23, 2026	10.60	10.70	10.25	10.35	10.35	7,261
Oct 22, 2026	10.35	10.50	10.30	10.50	10.50	1,366
Oct 21, 2026	10.40	10.60	10.30	10.50	10.50	1,753
Oct 20, 2026	10.30	10.50	10.30	10.45	10.45	435
Oct 19, 2026	10.40	10.40	10.20	10.30	10.30	2,246
Oct 16, 2026	10.55	10.60	10.40	10.50	10.50	485
Oct 15, 2026	10.10	10.65	10.10	10.65	10.65	1,209
Oct 14, 2026	10.20	10.20	9.86	10.15	10.15	7,283
Oct 13, 2026	10.30	10.30	10.30	10.30	10.30	154
Oct 12, 2026	10.30	10.40	10.20	10.40	10.40	168
Oct 9, 2026	10.60	10.60	10.35	10.35	10.35	609
Oct 8, 2026	10.80	10.80	10.45	10.70	10.70	2,786
Oct 7, 2026	10.35	10.90	10.35	10.90	10.90	1,621
Oct 6, 2026	10.35	10.45	10.20	10.45	10.45	1,237
Oct 5, 2026	10.35	10.45	10.25	10.45	10.45	795
Oct 2, 2026	10.40	10.45	10.35	10.45	10.45	512
Oct 1, 2026	10.50	10.70	10.35	10.50	10.50	10,306
Sep 30, 2026	10.50	10.90	10.50	10.50	10.50	4,089
Sep 29, 2026	10.40	10.50	10.40	10.50	10.50	61
Sep 28, 2026	10.35	10.50	10.35	10.50	10.50	88
Sep 25, 2026	10.40	10.70	10.15	10.45	10.45	1,994
Sep 24, 2026	10.15	10.40	10.15	10.30	10.30	2,441
Sep 23, 2026	10.40	10.40	10.35	10.35	10.35	628
Sep 22, 2026	10.50	10.60	10.40	10.40	10.40	506
Sep 21, 2026	10.75	11.00	10.30	10.40	10.40	3,153
Sep 18, 2026	10.45	10.90	10.40	10.90	10.90	5,500
Sep 17, 2026	10.50	10.50	10.50	10.50	10.50	141
Sep 16, 2026	10.25	10.60	10.15	10.60	10.60	2,663
Sep 15, 2026	10.60	10.60	10.05	10.25	10.25	5,681
Sep 14, 2026	10.30	10.50	10.25	10.50	10.50	1,825
Sep 11, 2026	10.55	10.55	10.45	10.45	10.45	153
Sep 10, 2026	10.55	10.65	10.55	10.65	10.65	131
Sep 9, 2026	10.95	11.05	10.45	10.45	10.45	1,411
Sep 8, 2026	10.85	11.05	10.85	11.05	11.05	514
Sep 7, 2026	11.30	11.30	10.95	10.95	10.95	718
Sep 4, 2026	11.10	11.30	11.10	11.30	11.30	114
Sep 3, 2026	10.90	11.20	10.85	11.20	11.20	1,595
Sep 2, 2026	10.75	11.10	10.75	11.00	11.00	1,995
Sep 1, 2026	10.70	10.80	10.50	10.80	10.80	3,560
Aug 31, 2026	10.85	10.85	10.50	10.60	10.60	7,988
Aug 28, 2026	10.95	11.05	10.60	10.80	10.80	3,739
Aug 27, 2026	11.05	11.05	10.80	10.80	10.80	2,550
Aug 26, 2026	11.05	11.15	11.05	11.15	11.15	579
Aug 25, 2026	11.10	11.10	11.05	11.05	11.05	706
Aug 24, 2026	11.40	11.50	11.10	11.20	11.20	1,172
Aug 21, 2026	11.25	11.50	11.25	11.50	11.50	1,655
Aug 20, 2026	11.25	11.35	11.25	11.25	11.25	1,383
Aug 19, 2026	11.50	11.60	11.25	11.35	11.35	2,102
Aug 18, 2026	11.65	11.75	11.40	11.60	11.60	1,237
Aug 17, 2026	11.70	11.80	11.45	11.80	11.80	1,797
Aug 14, 2026	11.60	11.85	11.60	11.85	11.85	1,591
Aug 13, 2026	11.60	11.80	11.45	11.70	11.70	2,217
Aug 12, 2026	11.35	11.70	11.25	11.70	11.70	890
Aug 11, 2026	11.55	11.55	11.40	11.45	11.45	437
Aug 10, 2026	11.30	11.90	11.30	11.70	11.70	6,705
Aug 7, 2026	11.10	11.30	11.10	11.30	11.30	1,752
Aug 6, 2026	11.15	11.20	11.00	11.00	11.00	2,251
Aug 5, 2026	11.00	11.35	10.90	11.25	11.25	3,671
Aug 4, 2026	11.10	11.25	11.00	11.10	11.10	4,562
Aug 3, 2026	11.05	11.20	10.95	11.00	11.00	6,470
Jul 31, 2026	10.90	11.00	10.80	10.90	10.90	2,362
Jul 30, 2026	10.75	10.90	10.65	10.90	10.90	527
Jul 29, 2026	10.95	10.95	10.65	10.80	10.80	787
Jul 28, 2026	10.50	10.85	10.45	10.80	10.80	11,588
Jul 27, 2026	10.35	10.45	10.30	10.45	10.45	1,618
Jul 24, 2026	10.40	10.50	10.35	10.45	10.45	4,059
Jul 23, 2026	10.40	10.45	10.10	10.40	10.40	3,672
Jul 22, 2026	10.30	10.40	10.30	10.30	10.30	1,368
Jul 21, 2026	10.20	10.40	10.20	10.25	10.25	1,906
Jul 20, 2026	10.30	10.55	10.10	10.25	10.25	2,853
Jul 17, 2026	10.35	10.35	9.90	10.20	10.20	28,613
Jul 16, 2026	10.60	10.60	10.60	10.60	10.60	7
Jul 15, 2026	10.30	10.50	10.30	10.50	10.50	416
Jul 14, 2026	10.50	10.60	10.30	10.30	10.30	1,059
Jul 13, 2026	10.50	10.55	10.50	10.55	10.55	1,283
Jul 10, 2026	10.45	10.60	10.40	10.50	10.50	2,170
Jul 9, 2026	10.60	10.70	10.30	10.30	10.30	4,882
Jul 8, 2026	10.80	10.80	10.50	10.50	10.50	1,171
Jul 7, 2026	10.90	10.90	10.60	10.70	10.70	2,814
Jul 6, 2026	11.05	11.15	10.55	10.90	10.90	6,472
Jul 3, 2026	11.00	11.10	11.00	11.05	11.05	153
Jul 2, 2026	11.30	11.30	10.80	11.10	11.10	2,857
Jul 1, 2026	11.20	11.45	10.50	11.30	11.30	4,748
Jun 30, 2026	10.95	11.10	10.75	11.10	11.10	2,922
Jun 29, 2026	10.90	11.15	10.75	10.75	10.75	2,017
Jun 26, 2026	10.60	10.80	10.50	10.80	10.80	1,420
Jun 25, 2026	10.80	10.80	10.50	10.60	10.60	4,198
Jun 24, 2026	11.30	11.30	10.75	10.75	10.75	18,097
Jun 23, 2026	11.85	11.85	11.50	11.50	11.50	2,467
Jun 22, 2026	11.85	12.05	11.60	12.00	12.00	3,867
Jun 19, 2026	12.00	12.00	11.75	11.90	11.90	2,133
Jun 18, 2026	12.15	12.15	12.00	12.00	12.00	1,801
Jun 17, 2026	12.30	12.40	11.95	12.15	12.15	1,911
Jun 16, 2026	12.25	12.35	12.00	12.20	12.20	3,253
Jun 15, 2026	12.60	12.60	11.90	12.25	12.25	9,769
Jun 12, 2026	12.75	13.35	12.35	12.35	12.35	9,171
Jun 11, 2026	12.35	13.05	12.35	12.65	12.65	4,948
Jun 10, 2026	12.70	12.80	12.30	12.55	12.55	5,672
Jun 9, 2026	12.55	12.90	12.15	12.90	12.90	7,218
Jun 8, 2026	12.15	12.75	12.05	12.65	12.65	6,523
Jun 5, 2026	11.95	12.15	11.55	12.05	12.05	17,078
Jun 4, 2026	12.35	12.65	11.95	11.95	11.95	14,498
Jun 3, 2026	13.50	13.90	12.35	12.55	12.55	38,149
Jun 2, 2026	11.95	13.65	11.85	13.30	13.30	55,297
Jun 1, 2026	10.75	11.30	10.65	11.15	11.15	18,668
May 29, 2026	10.50	10.70	10.30	10.70	10.70	5,208
May 28, 2026	10.70	10.80	10.55	10.55	10.55	2,530
May 27, 2026	10.50	10.75	10.50	10.75	10.75	6,556
May 26, 2026	10.50	10.50	10.40	10.45	10.45	2,407
May 22, 2026	10.50	10.60	10.30	10.50	10.50	5,672
May 21, 2026	10.50	10.50	10.45	10.45	10.45	924
May 20, 2026	10.45	10.50	10.40	10.45	10.45	1,217
May 19, 2026	10.30	10.40	10.30	10.40	10.40	1,266
May 18, 2026	10.35	10.50	10.20	10.25	10.25	4,719
May 15, 2026	10.45	10.45	10.20	10.40	10.40	3,332
May 13, 2026	10.25	10.40	10.10	10.40	10.40	3,861
May 12, 2026	10.25	10.45	10.25	10.45	10.45	2,423
May 11, 2026	10.00	10.25	10.00	10.20	10.20	6,314
May 8, 2026	10.30	10.50	10.05	10.20	10.20	8,153
May 7, 2026	10.65	10.65	10.25	10.25	10.25	7,302
May 6, 2026	10.65	11.00	10.55	10.70	10.70	8,837
May 5, 2026	10.70	10.85	10.45	10.85	10.85	2,231
May 4, 2026	10.65	10.80	10.25	10.75	10.75	8,175
Apr 30, 2026	10.55	10.75	10.55	10.75	10.75	88
Apr 29, 2026	10.80	10.80	10.65	10.65	10.65	446
Apr 28, 2026	10.75	10.90	10.75	10.90	10.90	123
Apr 27, 2026	10.85	10.90	10.60	10.75	10.75	4,575
Apr 24, 2026	10.85	11.00	10.75	10.75	10.75	2,888
Apr 23, 2026	10.85	10.85	10.60	10.75	10.75	2,514
Apr 22, 2026	10.90	10.90	10.75	10.75	10.75	571
Apr 21, 2026	10.95	11.00	10.90	11.00	11.00	1,860
Apr 20, 2026	10.75	10.85	10.75	10.85	10.85	27
Apr 17, 2026	10.60	10.90	10.60	10.85	10.85	3,494
Apr 16, 2026	10.30	10.60	10.30	10.60	10.60	963
Apr 15, 2026	10.50	10.50	10.30	10.40	10.40	7,793
Apr 14, 2026	10.60	11.00	10.50	10.50	10.50	5,416
Apr 13, 2026	10.60	10.60	10.50	10.50	10.50	142
Apr 10, 2026	10.70	10.80	10.50	10.50	10.50	2,983
Apr 9, 2026	10.75	10.80	10.50	10.80	10.80	1,759
Apr 8, 2026	10.55	10.75	10.55	10.65	10.65	711
Apr 7, 2026	10.75	10.75	10.75	10.75	10.75	172
Apr 2, 2026	10.55	10.90	10.55	10.85	10.85	1,098
Apr 1, 2026	10.60	10.60	10.55	10.55	10.55	668
Mar 31, 2026	10.50	10.60	10.50	10.50	10.50	1,495
Mar 30, 2026	10.30	10.60	10.30	10.60	10.60	988
Mar 27, 2026	10.60	10.60	10.45	10.45	10.45	208
Mar 26, 2026	10.05	10.60	10.05	10.50	10.50	1,777
Mar 25, 2026	10.45	10.45	10.10	10.20	10.20	3,536
Mar 24, 2026	10.60	10.60	10.10	10.55	10.55	1,419
Mar 23, 2026	10.80	10.90	10.70	10.70	10.70	1,512
Mar 20, 2026	10.70	10.70	10.60	10.70	10.70	88
Mar 19, 2026	10.50	10.60	10.50	10.60	10.60	321
Mar 18, 2026	10.80	10.80	10.40	10.40	10.40	2,085
Mar 17, 2026	11.10	11.10	10.85	10.85	10.85	460
Mar 16, 2026	10.80	11.00	10.80	11.00	11.00	478
Mar 13, 2026	11.10	11.10	10.90	10.90	10.90	496
Mar 12, 2026	10.90	11.10	10.90	11.05	11.05	1,184
Mar 11, 2026	11.05	11.05	10.95	10.95	10.95	11
Mar 10, 2026	11.05	11.05	10.95	10.95	10.95	13
Mar 9, 2026	11.15	11.15	10.95	10.95	10.95	474
Mar 6, 2026	11.30	11.30	11.25	11.25	11.25	1,840
Mar 5, 2026	11.50	11.60	11.40	11.40	11.40	2,055
Mar 4, 2026	11.30	11.50	11.30	11.40	11.40	829
Mar 3, 2026	11.45	11.60	11.30	11.40	11.40	2,793
Mar 2, 2026	10.95	11.45	10.95	11.35	11.35	724
Feb 27, 2026	11.10	11.35	11.05	11.05	11.05	3,722
Feb 26, 2026	11.00	11.00	10.95	10.95	10.95	231
Feb 25, 2026	11.15	11.15	11.00	11.10	11.10	1,621
Feb 24, 2026	11.25	11.25	11.15	11.15	11.15	18
Feb 23, 2026	11.15	11.15	11.05	11.15	11.15	1,160
Feb 20, 2026	11.05	11.20	11.05	11.10	11.10	270
Feb 19, 2026	11.05	11.15	10.95	10.95	10.95	135
Feb 18, 2026	11.10	11.45	11.10	11.15	11.15	2,204
Feb 17, 2026	10.95	11.00	10.95	11.00	11.00	106
Feb 16, 2026	10.95	11.30	10.85	10.85	10.85	1,998
Feb 13, 2026	11.10	11.10	10.85	10.85	10.85	125
Feb 12, 2026	10.90	11.00	10.90	11.00	11.00	1,423
Feb 11, 2026	11.05	11.15	10.75	10.80	10.80	899
Feb 10, 2026	10.95	11.15	10.95	11.15	11.15	2,998
Feb 9, 2026	11.20	11.30	11.05	11.15	11.15	713
Feb 6, 2026	11.00	11.40	11.00	11.10	11.10	2,536
Feb 5, 2026	11.25	11.25	10.90	10.90	10.90	1,818
Feb 4, 2026	11.05	11.15	10.95	11.15	11.15	2,765
Feb 3, 2026	11.35	11.35	10.95	10.95	10.95	2,378
Feb 2, 2026	11.30	11.40	11.10	11.25	11.25	2,685
Jan 30, 2026	11.20	11.40	11.10	11.40	11.40	761
Jan 29, 2026	11.30	11.40	11.30	11.30	11.30	315
Jan 28, 2026	11.30	11.40	11.30	11.40	11.40	708
Jan 27, 2026	10.90	11.30	10.90	11.20	11.20	2,316
Jan 26, 2026	10.85	11.10	10.80	10.80	10.80	2,639
Jan 23, 2026	10.70	10.95	10.50	10.75	10.75	1,121
Jan 22, 2026	10.80	10.95	10.75	10.80	10.80	682
Jan 21, 2026	10.80	10.80	10.70	10.70	10.70	79
Jan 20, 2026	10.65	10.70	10.55	10.70	10.70	2,763
Jan 19, 2026	10.75	10.75	10.65	10.65	10.65	540
Jan 16, 2026	11.00	11.05	10.75	10.75	10.75	1,621
Jan 15, 2026	10.65	11.00	10.65	11.00	11.00	5,227
Jan 14, 2026	10.60	11.05	10.55	10.55	10.55	850
Jan 13, 2026	10.80	11.25	10.60	10.60	10.60	6,912
Jan 12, 2026	11.25	11.25	10.65	10.65	10.65	2,327
Jan 9, 2026	11.20	11.35	11.20	11.35	11.35	1,772
Jan 8, 2026	11.25	11.25	10.95	11.10	11.10	756
Jan 7, 2026	11.40	11.40	11.35	11.35	11.35	1,153
Jan 6, 2026	11.30	11.40	11.20	11.35	11.35	504
Jan 5, 2026	10.95	11.30	10.95	11.20	11.20	2,490
Dec 30, 2025	11.40	11.45	11.05	11.05	11.05	3,046
Dec 29, 2025	11.10	11.50	11.10	11.35	11.35	2,078
Dec 23, 2025	11.45	11.45	11.20	11.20	11.20	675
Dec 22, 2025	11.75	11.80	11.45	11.55	11.55	739
Dec 19, 2025	11.00	11.75	10.80	11.65	11.65	1,846
Dec 18, 2025	11.05	11.20	11.05	11.10	11.10	51
Dec 17, 2025	11.30	11.30	10.95	11.15	11.15	2,451
Dec 16, 2025	11.00	11.45	11.00	11.40	11.40	1,191
Dec 15, 2025	11.10	11.25	11.00	11.00	11.00	3,225
Dec 12, 2025	10.90	11.40	10.90	11.00	11.00	5,596
Dec 11, 2025	10.80	11.00	10.80	11.00	11.00	939
Dec 10, 2025	10.50	10.90	10.50	10.70	10.70	2,387
Dec 9, 2025	10.40	10.60	10.40	10.50	10.50	1,049
Dec 8, 2025	10.50	10.50	10.50	10.50	10.50	810
Dec 5, 2025	10.50	10.50	10.20	10.50	10.50	5,396
Dec 4, 2025	10.30	10.50	10.20	10.40	10.40	7,546
Dec 3, 2025	10.10	10.45	10.10	10.25	10.25	6,456
Dec 2, 2025	10.15	10.30	10.10	10.10	10.10	1,625
Dec 1, 2025	10.10	10.35	10.10	10.30	10.30	1,122
Nov 28, 2025	10.20	10.30	10.00	10.00	10.00	3,618
Nov 27, 2025	10.35	10.35	10.10	10.25	10.25	4,482
Nov 26, 2025	10.20	10.45	10.20	10.25	10.25	1,598
Nov 25, 2025	10.50	10.50	10.00	10.05	10.05	10,113
Nov 24, 2025	10.40	10.40	10.40	10.40	10.40	308
Nov 21, 2025	10.20	10.25	10.10	10.25	10.25	1,512
Nov 20, 2025	10.20	10.25	10.15	10.25	10.25	1,737
Nov 19, 2025	10.20	10.20	10.10	10.10	10.10	1,716
Nov 18, 2025	10.20	10.20	10.20	10.20	10.20	760
Nov 17, 2025	10.45	10.45	10.00	10.20	10.20	3,411
Nov 14, 2025	10.60	10.60	10.35	10.35	10.35	1,605
Nov 13, 2025	10.30	10.50	10.20	10.50	10.50	2,746
Nov 12, 2025	10.20	10.50	10.00	10.25	10.25	10,310
Nov 11, 2025	10.35	10.50	9.94	10.10	10.10	12,464
Nov 10, 2025	10.40	10.55	10.15	10.45	10.45	7,213
Nov 7, 2025	10.50	10.50	10.50	10.50	10.50	-
Nov 6, 2025	10.50	10.50	10.40	10.50	10.50	1,036
Nov 5, 2025	10.70	10.70	10.50	10.50	10.50	179
Nov 4, 2025	10.25	10.60	10.25	10.60	10.60	760
Nov 3, 2025	10.30	10.40	10.25	10.30	10.30	9,424

Mobilize your Website

View Site in Mobile | Classic

Share by: