Kloeckner SE

KCOGn
🏛️ germany →
5.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.75 10.78 10.67 10.72 0.1M
2021-12-29 10.59 10.78 10.43 10.74 0.3M
2021-12-28 10.60 10.72 10.58 10.59 0.2M
2021-12-27 10.60 10.61 10.44 10.61 0.2M
2021-12-23 10.42 10.61 10.39 10.52 0.2M
2021-12-22 10.35 10.49 10.32 10.43 0.2M
2021-12-21 10.21 10.37 10.05 10.32 0.3M
2021-12-20 10.07 10.23 9.97 10.02 0.3M
2021-12-17 10.41 10.49 10.25 10.35 0.3M
2021-12-16 10.27 10.50 10.26 10.45 0.4M
2021-12-15 10.25 10.28 10.02 10.07 0.2M
2021-12-14 10.13 10.31 10.07 10.26 0.3M
2021-12-13 10.04 10.36 10.00 10.12 0.4M
2021-12-10 9.99 10.12 9.93 9.97 0.2M
2021-12-09 10.24 10.26 9.95 10.08 0.3M
2021-12-08 10.21 10.31 10.06 10.21 0.3M
2021-12-07 10.00 10.18 9.87 10.17 0.5M
2021-12-06 9.68 9.83 9.62 9.78 0.2M
2021-12-03 9.83 9.89 9.51 9.57 0.3M
2021-12-02 9.57 9.73 9.45 9.68 0.3M
2021-12-01 9.62 9.79 9.46 9.75 0.4M
2021-11-30 9.65 9.71 9.37 9.53 0.7M
2021-11-29 9.95 10.01 9.66 9.73 0.7M
2021-11-26 10.02 10.15 9.76 9.80 0.8M
2021-11-25 10.46 10.49 10.23 10.24 0.3M
2021-11-24 10.54 10.70 10.41 10.51 0.2M
2021-11-23 10.67 10.72 10.46 10.59 0.3M
2021-11-22 10.50 10.87 10.48 10.79 0.3M
2021-11-19 10.73 10.73 10.24 10.49 0.5M
2021-11-18 10.80 10.85 10.60 10.66 0.2M
2021-11-17 10.86 10.98 10.69 10.82 0.3M
2021-11-16 10.82 10.93 10.75 10.87 0.2M
2021-11-15 10.84 10.98 10.74 10.77 0.4M
2021-11-12 11.10 11.11 10.77 10.81 0.5M
2021-11-11 11.01 11.20 10.89 11.12 0.3M
2021-11-10 11.11 11.15 10.74 10.93 0.5M
2021-11-09 11.36 11.39 11.04 11.05 0.3M
2021-11-08 11.22 11.49 11.12 11.30 0.4M
2021-11-05 11.67 11.73 10.82 11.20 1.6M
2021-11-04 11.97 12.35 11.47 11.67 0.7M
2021-11-03 11.81 12.40 11.62 11.65 1.2M
2021-11-02 11.91 11.91 11.12 11.26 0.8M
2021-11-01 11.71 12.07 11.71 11.98 0.3M
2021-10-29 11.61 11.78 11.52 11.64 0.2M
2021-10-28 11.72 11.79 11.61 11.69 0.2M
2021-10-27 11.89 11.96 11.73 11.83 0.2M
2021-10-26 11.70 11.99 11.67 11.96 0.4M
2021-10-25 11.45 11.75 11.37 11.67 0.2M
2021-10-22 11.18 11.52 11.09 11.41 0.3M
2021-10-21 11.38 11.45 11.10 11.14 0.4M
2021-10-20 11.72 11.78 11.39 11.50 0.4M
2021-10-19 11.93 12.08 11.73 11.79 0.2M
2021-10-18 12.00 12.09 11.80 11.91 0.3M
2021-10-15 11.94 12.09 11.87 12.02 0.5M
2021-10-14 11.68 11.93 11.62 11.87 0.4M
2021-10-13 11.30 11.68 11.22 11.60 0.6M
2021-10-12 10.91 11.35 10.84 11.30 0.5M
2021-10-11 10.47 11.05 10.41 11.00 0.6M
2021-10-08 10.25 10.56 10.09 10.51 0.4M
2021-10-07 10.12 10.33 10.03 10.25 0.4M
2021-10-06 10.30 10.30 10.00 10.03 0.3M
2021-10-05 10.12 10.42 10.06 10.39 0.3M
2021-10-04 10.36 10.43 10.11 10.11 0.3M
2021-10-01 10.69 10.69 10.35 10.37 0.4M
2021-09-30 10.85 10.97 10.77 10.83 0.4M
2021-09-29 10.71 10.95 10.62 10.82 0.4M
2021-09-28 10.70 10.97 10.61 10.64 0.6M
2021-09-27 10.06 10.78 9.86 10.69 1.4M
2021-09-24 9.99 9.99 9.79 9.92 0.3M
2021-09-23 10.15 10.15 9.81 10.03 0.3M
2021-09-22 9.96 10.02 9.78 9.99 0.5M
2021-09-21 10.00 10.09 9.63 9.67 0.6M
2021-09-20 10.36 10.36 9.73 9.88 1.5M
2021-09-17 11.01 11.07 10.71 10.74 0.8M
2021-09-16 11.37 11.55 10.97 10.99 0.4M
2021-09-15 11.36 11.50 11.28 11.31 0.2M
2021-09-14 11.50 11.60 11.30 11.36 0.3M
2021-09-13 11.50 11.60 11.45 11.56 0.3M
2021-09-10 11.43 11.61 11.38 11.48 0.3M
2021-09-09 11.15 11.41 10.98 11.35 0.3M
2021-09-08 11.40 11.40 11.15 11.19 0.3M
2021-09-07 11.22 11.61 11.19 11.37 0.6M
2021-09-06 11.37 11.39 11.12 11.20 0.2M
2021-09-03 11.45 11.51 11.24 11.29 0.5M
2021-09-02 11.21 11.46 11.18 11.42 0.4M
2021-09-01 11.47 11.52 11.14 11.22 0.3M
2021-08-31 11.82 11.87 11.35 11.41 0.3M
2021-08-30 11.67 11.94 11.67 11.77 0.3M
2021-08-27 11.60 11.73 11.49 11.69 0.2M
2021-08-26 11.62 11.69 11.38 11.57 0.2M
2021-08-25 11.68 11.68 11.55 11.64 0.2M
2021-08-24 11.36 11.69 11.27 11.63 0.5M
2021-08-23 11.35 11.37 11.17 11.34 0.3M
2021-08-20 11.33 11.33 10.97 11.24 0.5M
2021-08-19 11.67 11.67 11.22 11.28 0.5M
2021-08-18 11.81 11.93 11.71 11.72 0.2M
2021-08-17 12.03 12.13 11.78 11.85 0.3M
2021-08-16 12.44 12.50 12.08 12.11 0.4M
2021-08-13 12.56 12.72 12.45 12.53 0.3M
2021-08-12 13.00 13.00 12.56 12.61 0.5M
2021-08-11 12.79 13.14 12.65 13.10 0.8M
2021-08-10 12.86 12.87 12.00 12.78 1.1M
2021-08-09 12.73 12.81 12.63 12.77 0.3M
2021-08-06 12.76 12.77 12.50 12.70 0.2M
2021-08-05 12.69 12.79 12.52 12.68 0.2M
2021-08-04 12.60 12.77 12.48 12.64 0.2M
2021-08-03 12.35 12.58 12.25 12.58 0.2M
2021-08-02 12.93 12.96 12.36 12.39 0.6M
2021-07-30 12.48 12.85 12.48 12.81 0.7M
2021-07-29 11.90 12.85 11.90 12.61 1.1M
2021-07-28 11.75 11.89 11.69 11.86 0.1M
2021-07-27 11.78 11.80 11.60 11.77 0.2M
2021-07-26 11.32 11.85 11.22 11.83 0.5M
2021-07-23 11.44 11.57 11.32 11.34 0.2M
2021-07-22 11.43 11.60 11.33 11.34 0.3M
2021-07-21 11.01 11.41 10.96 11.33 0.4M
2021-07-20 10.97 11.11 10.71 11.01 0.5M
2021-07-19 11.75 11.77 10.85 10.96 0.9M
2021-07-16 12.11 12.20 11.77 11.85 0.6M
2021-07-15 12.07 12.20 11.79 12.17 0.5M
2021-07-14 11.57 12.22 11.46 12.00 1.0M
2021-07-13 11.60 11.69 11.45 11.49 0.2M
2021-07-12 11.67 11.68 11.43 11.60 0.2M
2021-07-09 11.28 11.65 11.20 11.64 0.3M
2021-07-08 11.30 11.30 10.96 11.21 0.6M
2021-07-07 11.32 11.47 11.17 11.33 0.5M
2021-07-06 11.87 11.90 11.21 11.21 0.6M
2021-07-05 11.80 12.02 11.71 11.93 0.2M
2021-07-02 11.85 11.92 11.58 11.79 0.3M
2021-07-01 11.57 11.89 11.50 11.78 0.2M
2021-06-30 11.79 11.81 11.32 11.54 0.3M
2021-06-29 11.33 11.84 11.27 11.70 0.5M
2021-06-28 11.51 11.54 11.20 11.27 0.5M
2021-06-25 11.19 11.64 11.15 11.55 0.6M
2021-06-24 11.13 11.24 10.95 11.19 0.5M
2021-06-23 11.18 11.20 10.85 11.10 0.5M
2021-06-22 11.31 11.39 10.91 11.10 0.6M
2021-06-21 11.05 11.27 10.86 11.19 0.6M
2021-06-18 11.70 11.97 11.05 11.13 1.2M
2021-06-17 12.12 12.20 11.63 11.63 0.6M
2021-06-16 12.66 12.66 12.05 12.23 0.6M
2021-06-15 13.30 13.30 12.56 12.60 0.6M
2021-06-14 13.15 13.49 13.07 13.26 0.6M
2021-06-11 12.50 13.08 12.43 13.03 0.9M
2021-06-10 11.95 12.55 11.89 12.49 1.0M
2021-06-09 12.00 12.15 11.74 11.86 1.0M
2021-06-08 10.94 12.12 10.73 11.70 1.3M
2021-06-07 10.89 11.15 10.76 10.92 0.4M
2021-06-04 11.11 11.14 10.82 10.89 0.4M
2021-06-03 11.24 11.31 11.03 11.07 0.3M
2021-06-02 11.56 11.63 11.21 11.24 0.3M
2021-06-01 11.32 11.77 11.32 11.61 0.4M
2021-05-31 11.32 11.35 11.20 11.30 0.1M
2021-05-28 11.19 11.39 11.19 11.31 0.3M
2021-05-27 10.86 11.17 10.82 11.14 0.4M
2021-05-26 10.96 10.96 10.78 10.82 0.3M
2021-05-25 11.15 11.21 10.84 10.85 0.5M
2021-05-21 10.80 10.99 10.72 10.92 0.3M
2021-05-20 10.79 10.84 10.65 10.74 0.3M
2021-05-19 11.02 11.04 10.54 10.72 0.6M
2021-05-18 11.33 11.41 11.07 11.09 0.3M
2021-05-17 11.34 11.57 11.08 11.15 0.5M
2021-05-14 11.21 11.34 11.09 11.27 0.3M
2021-05-13 11.08 11.29 10.91 11.14 0.3M
2021-05-12 11.61 11.69 11.20 11.22 0.2M
2021-05-11 11.73 11.79 11.27 11.50 0.5M
2021-05-10 11.82 12.09 11.64 11.79 0.6M
2021-05-07 11.59 11.72 11.51 11.69 0.4M
2021-05-06 11.28 11.49 11.26 11.47 0.3M
2021-05-05 11.00 11.34 10.94 11.29 0.7M
2021-05-04 11.28 11.28 10.74 10.80 0.6M
2021-05-03 11.28 11.32 11.08 11.23 0.3M
2021-04-30 11.73 11.73 11.29 11.29 0.6M
2021-04-29 11.94 12.13 11.51 11.64 1.0M
2021-04-28 11.56 11.65 11.39 11.55 0.5M
2021-04-27 11.73 11.75 11.41 11.57 0.4M
2021-04-26 11.40 11.67 11.35 11.67 0.4M
2021-04-23 11.08 11.43 11.07 11.40 0.4M
2021-04-22 10.97 11.16 10.90 11.14 0.3M
2021-04-21 10.84 11.00 10.70 10.88 0.3M
2021-04-20 11.20 11.28 10.84 10.86 0.4M
2021-04-19 11.52 11.79 11.19 11.23 0.5M
2021-04-16 11.22 11.33 11.11 11.29 0.3M
2021-04-15 11.14 11.47 11.07 11.15 0.4M
2021-04-14 10.82 11.10 10.81 11.09 0.4M
2021-04-13 10.87 10.98 10.79 10.83 0.2M
2021-04-12 10.95 11.01 10.85 10.91 0.3M
2021-04-09 10.95 11.03 10.90 10.91 0.3M
2021-04-08 10.89 10.96 10.78 10.94 0.3M
2021-04-07 10.92 11.00 10.80 10.89 0.3M
2021-04-06 10.88 10.99 10.62 10.96 0.6M
2021-04-01 10.75 10.86 10.67 10.82 0.4M
2021-03-31 10.58 10.82 10.58 10.74 0.3M
2021-03-30 10.37 10.64 10.33 10.60 0.4M
2021-03-29 10.21 10.42 10.06 10.30 0.4M
2021-03-26 9.84 10.30 9.84 10.26 0.6M
2021-03-25 9.74 9.84 9.50 9.82 0.4M
2021-03-24 9.70 9.81 9.53 9.81 0.2M
2021-03-23 9.90 9.90 9.65 9.73 0.4M
2021-03-22 9.76 10.02 9.65 9.85 0.7M
2021-03-19 9.70 9.88 9.60 9.63 0.7M
2021-03-18 9.50 9.86 9.50 9.75 0.6M
2021-03-17 9.36 9.47 9.21 9.38 0.6M
2021-03-16 9.51 9.62 9.27 9.31 0.5M
2021-03-15 9.26 9.94 9.25 9.50 1.4M
2021-03-12 9.15 9.30 8.80 9.23 0.9M
2021-03-11 8.95 9.25 8.78 9.00 0.7M
2021-03-10 8.81 8.95 8.65 8.91 0.5M
2021-03-09 8.74 8.78 8.55 8.78 0.4M
2021-03-08 8.48 8.77 8.48 8.76 0.4M
2021-03-05 8.59 8.60 8.38 8.42 0.4M
2021-03-04 8.94 8.96 8.51 8.60 0.3M
2021-03-03 8.91 9.11 8.89 8.99 0.3M
2021-03-02 8.99 9.07 8.85 8.86 0.2M
2021-03-01 8.98 9.08 8.89 8.99 0.3M
2021-02-26 8.80 8.91 8.61 8.83 0.4M
2021-02-25 9.14 9.14 8.85 8.88 0.5M
2021-02-24 9.01 9.20 9.01 9.14 0.4M
2021-02-23 9.19 9.25 8.68 8.97 0.6M
2021-02-22 9.35 9.47 9.10 9.13 0.5M
2021-02-19 8.96 9.33 8.85 9.29 0.3M
2021-02-18 9.13 9.29 8.89 8.90 0.6M
2021-02-17 9.01 9.36 9.01 9.13 0.7M
2021-02-16 9.02 9.15 8.90 9.07 0.4M
2021-02-15 9.02 9.30 8.91 8.92 1.3M
2021-02-12 8.39 8.64 8.26 8.61 0.5M
2021-02-11 8.22 8.39 8.14 8.31 0.4M
2021-02-10 8.21 8.57 8.16 8.16 0.9M
2021-02-09 7.64 8.16 7.35 8.11 1.1M
2021-02-08 7.67 7.71 7.55 7.59 0.2M
2021-02-05 7.71 7.83 7.62 7.63 0.2M
2021-02-04 7.66 7.78 7.64 7.66 0.3M
2021-02-03 7.85 7.85 7.65 7.69 0.3M
2021-02-02 7.70 7.80 7.69 7.77 0.2M
2021-02-01 7.60 7.78 7.55 7.69 0.2M
2021-01-29 7.53 7.74 7.48 7.57 0.2M
2021-01-28 7.50 7.71 7.30 7.67 0.3M
2021-01-27 7.80 7.83 7.38 7.51 0.6M
2021-01-26 7.73 7.93 7.64 7.86 0.2M
2021-01-25 7.95 8.18 7.72 7.72 0.4M
2021-01-22 7.93 8.03 7.88 7.92 0.5M
2021-01-21 7.90 8.10 7.88 8.01 0.3M
2021-01-20 7.85 7.98 7.84 7.88 0.3M
2021-01-19 7.74 7.90 7.74 7.80 0.4M
2021-01-18 7.23 7.75 7.13 7.72 0.7M
2021-01-15 8.00 8.03 7.72 7.76 0.5M
2021-01-14 8.01 8.13 8.01 8.03 0.2M
2021-01-13 8.21 8.21 7.98 8.04 0.3M
2021-01-12 8.09 8.23 8.07 8.15 0.3M
2021-01-11 8.00 8.12 7.80 8.03 0.6M
2021-01-08 8.58 8.58 8.04 8.05 0.3M
2021-01-07 8.40 8.58 8.39 8.45 0.4M
2021-01-06 8.13 8.44 8.13 8.35 0.4M
2021-01-05 8.14 8.28 8.04 8.13 0.3M
2021-01-04 8.01 8.29 7.94 8.18 0.5M