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
2022-12-30 9.24 9.28 9.09 9.24 0.1M
2022-12-29 9.01 9.25 9.01 9.25 0.2M
2022-12-28 9.19 9.20 9.01 9.07 0.1M
2022-12-27 9.15 9.21 9.02 9.18 0.2M
2022-12-23 8.93 9.17 8.92 9.09 0.2M
2022-12-22 9.24 9.26 8.82 8.91 0.3M
2022-12-21 8.81 9.22 8.73 9.22 0.4M
2022-12-20 8.40 8.88 8.37 8.73 0.4M
2022-12-19 8.51 8.78 8.51 8.70 0.2M
2022-12-16 8.57 8.64 8.42 8.56 0.4M
2022-12-15 8.63 8.82 8.61 8.61 0.2M
2022-12-14 8.83 9.00 8.68 8.73 0.2M
2022-12-13 8.87 9.05 8.72 8.91 0.3M
2022-12-12 8.88 8.88 8.75 8.83 0.2M
2022-12-09 9.06 9.14 8.81 8.94 0.1M
2022-12-08 8.89 9.11 8.89 9.03 0.2M
2022-12-07 9.04 9.07 8.86 8.92 0.1M
2022-12-06 9.08 9.13 8.98 9.06 0.1M
2022-12-05 9.29 9.35 9.08 9.08 0.2M
2022-12-02 8.99 9.30 8.95 9.28 0.4M
2022-12-01 9.17 9.29 9.02 9.02 1.1M
2022-11-30 9.18 9.25 9.00 9.05 0.2M
2022-11-29 9.08 9.26 9.08 9.18 0.2M
2022-11-28 9.25 9.30 9.06 9.12 0.2M
2022-11-25 9.23 9.39 9.20 9.32 0.1M
2022-11-24 9.16 9.30 9.14 9.24 0.2M
2022-11-23 9.13 9.15 9.01 9.08 0.2M
2022-11-22 8.89 9.17 8.89 9.09 0.1M
2022-11-21 9.03 9.09 8.80 8.89 0.3M
2022-11-18 8.88 9.14 8.88 9.04 0.2M
2022-11-17 9.19 9.20 8.88 8.95 0.3M
2022-11-16 9.38 9.38 9.07 9.13 0.3M
2022-11-15 9.40 9.59 9.31 9.40 0.6M
2022-11-14 9.30 9.45 9.18 9.37 0.2M
2022-11-11 8.99 9.42 8.99 9.29 0.5M
2022-11-10 8.69 8.99 8.53 8.92 0.4M
2022-11-09 8.73 8.86 8.68 8.72 0.2M
2022-11-08 8.67 8.78 8.52 8.76 0.2M
2022-11-07 8.50 8.82 8.50 8.73 0.3M
2022-11-04 8.18 8.83 8.15 8.55 0.8M
2022-11-03 7.98 8.15 7.57 8.08 0.5M
2022-11-02 8.12 8.13 8.02 8.06 0.8M
2022-11-01 8.00 8.20 8.00 8.07 0.2M
2022-10-31 7.90 8.00 7.82 7.94 0.2M
2022-10-28 7.83 7.97 7.68 7.89 0.3M
2022-10-27 7.75 7.95 7.73 7.91 0.4M
2022-10-26 7.45 7.80 7.43 7.78 0.4M
2022-10-25 7.48 7.58 7.26 7.48 0.3M
2022-10-24 7.42 7.56 7.29 7.42 0.5M
2022-10-21 7.30 7.40 7.11 7.36 0.4M
2022-10-20 7.15 7.42 7.05 7.37 0.5M
2022-10-19 7.24 7.36 7.20 7.22 0.4M
2022-10-18 7.35 7.43 7.17 7.20 0.5M
2022-10-17 7.05 7.28 7.05 7.23 0.4M
2022-10-14 7.17 7.17 6.89 7.00 0.6M
2022-10-13 6.92 7.12 6.80 7.07 0.7M
2022-10-12 7.00 7.10 6.43 6.93 1.7M
2022-10-11 7.50 7.61 7.37 7.51 0.2M
2022-10-10 7.34 7.75 7.34 7.52 0.4M
2022-10-07 7.22 7.54 7.20 7.40 0.7M
2022-10-06 7.83 7.85 7.14 7.21 1.5M
2022-10-05 8.31 8.37 8.08 8.15 0.2M
2022-10-04 8.21 8.37 8.15 8.33 0.3M
2022-10-03 7.79 8.05 7.73 8.01 0.2M
2022-09-30 7.64 7.96 7.64 7.88 0.2M
2022-09-29 7.88 7.88 7.54 7.66 0.3M
2022-09-28 8.35 8.35 7.51 7.94 1.0M
2022-09-27 8.50 8.69 8.45 8.49 0.2M
2022-09-26 8.20 8.63 8.20 8.44 0.2M
2022-09-23 8.61 8.61 8.19 8.38 0.3M
2022-09-22 8.70 8.83 8.60 8.62 0.2M
2022-09-21 8.54 8.82 8.54 8.78 0.1M
2022-09-20 8.74 8.85 8.55 8.66 0.1M
2022-09-19 8.74 8.86 8.56 8.80 0.1M
2022-09-16 8.71 8.71 8.44 8.68 0.3M
2022-09-15 8.94 8.98 8.71 8.78 0.2M
2022-09-14 9.15 9.31 8.93 8.95 0.2M
2022-09-13 9.40 9.56 9.21 9.21 0.3M
2022-09-12 9.30 9.45 9.27 9.41 0.5M
2022-09-09 9.15 9.28 9.09 9.13 0.3M
2022-09-08 9.03 9.19 8.95 9.07 0.1M
2022-09-07 8.88 9.01 8.77 8.97 0.1M
2022-09-06 8.88 9.09 8.84 8.97 0.1M
2022-09-05 8.85 8.99 8.79 8.91 0.2M
2022-09-02 8.93 9.16 8.77 9.09 0.2M
2022-09-01 9.00 9.00 8.69 8.79 0.3M
2022-08-31 9.14 9.22 9.00 9.00 0.1M
2022-08-30 9.34 9.36 9.00 9.10 0.2M
2022-08-29 9.08 9.32 8.96 9.30 0.2M
2022-08-26 9.28 9.59 9.21 9.28 0.4M
2022-08-25 9.28 9.37 9.17 9.32 0.1M
2022-08-24 9.14 9.38 9.04 9.19 0.2M
2022-08-23 8.88 9.27 8.88 9.20 0.2M
2022-08-22 8.96 9.11 8.84 8.96 0.3M
2022-08-19 9.23 9.26 9.03 9.07 0.2M
2022-08-18 9.11 9.32 9.05 9.29 0.2M
2022-08-17 9.44 9.49 8.96 9.03 0.5M
2022-08-16 9.13 9.53 9.07 9.47 0.4M
2022-08-15 9.34 9.39 8.98 9.07 0.3M
2022-08-12 9.41 9.41 9.22 9.33 0.2M
2022-08-11 9.25 9.40 9.16 9.34 0.2M
2022-08-10 8.97 9.32 8.89 9.26 0.2M
2022-08-09 9.14 9.15 8.75 8.97 0.4M
2022-08-08 9.14 9.32 9.03 9.17 0.2M
2022-08-05 8.96 9.14 8.80 9.07 0.3M
2022-08-04 9.26 9.29 8.84 8.93 0.4M
2022-08-03 9.32 9.61 8.97 9.31 0.7M
2022-08-02 9.16 9.27 9.13 9.20 0.2M
2022-08-01 9.50 9.58 9.22 9.22 0.3M
2022-07-29 9.28 9.61 9.28 9.54 0.3M
2022-07-28 8.86 9.39 8.85 9.19 0.6M
2022-07-27 8.80 8.88 8.71 8.82 0.2M
2022-07-26 8.91 8.93 8.63 8.75 0.2M
2022-07-25 8.83 8.99 8.81 8.99 0.2M
2022-07-22 8.86 8.99 8.77 8.90 0.2M
2022-07-21 8.83 9.03 8.70 8.85 0.3M
2022-07-20 8.76 8.95 8.69 8.90 0.3M
2022-07-19 8.46 8.94 8.36 8.79 0.4M
2022-07-18 8.28 8.56 8.28 8.51 0.4M
2022-07-15 8.25 8.28 8.06 8.20 0.3M
2022-07-14 8.31 8.40 8.18 8.24 0.4M
2022-07-13 8.22 8.35 8.10 8.27 0.4M
2022-07-12 8.00 8.32 7.99 8.30 0.3M
2022-07-11 8.15 8.25 7.95 8.04 0.6M
2022-07-08 7.89 8.35 7.84 8.28 0.8M
2022-07-07 7.49 8.06 7.49 7.94 0.9M
2022-07-06 7.21 7.46 7.18 7.43 0.5M
2022-07-05 7.35 7.45 7.12 7.17 0.8M
2022-07-04 7.28 7.41 7.21 7.29 0.3M
2022-07-01 7.20 7.46 7.12 7.20 0.4M
2022-06-30 7.32 7.39 7.13 7.27 0.7M
2022-06-29 7.56 7.66 7.43 7.44 0.3M
2022-06-28 7.81 7.94 7.63 7.64 0.4M
2022-06-27 7.63 7.82 7.59 7.75 0.5M
2022-06-24 7.26 7.57 7.11 7.57 0.9M
2022-06-23 7.58 7.58 7.26 7.29 0.6M
2022-06-22 7.86 7.87 7.49 7.60 0.9M
2022-06-21 8.15 8.36 8.06 8.12 0.3M
2022-06-20 8.10 8.11 7.84 8.08 0.4M
2022-06-17 8.16 8.33 8.04 8.09 0.5M
2022-06-16 8.63 8.67 8.14 8.20 0.6M
2022-06-15 8.85 8.90 8.55 8.74 0.7M
2022-06-14 9.00 9.03 8.53 8.82 0.8M
2022-06-13 9.34 9.34 8.80 8.87 0.9M
2022-06-10 10.08 10.08 9.35 9.39 0.9M
2022-06-09 10.47 10.50 10.15 10.15 0.4M
2022-06-08 10.82 10.85 10.45 10.51 0.4M
2022-06-07 10.65 10.87 10.56 10.83 0.3M
2022-06-06 10.79 11.00 10.67 10.72 0.3M
2022-06-03 11.08 11.12 10.75 10.77 0.2M
2022-06-02 10.51 11.18 10.47 11.07 0.7M
2022-06-01 11.63 11.67 11.29 11.38 0.8M
2022-05-31 11.79 12.02 11.51 11.54 0.9M
2022-05-30 11.88 11.90 11.60 11.87 0.9M
2022-05-27 11.62 11.86 11.56 11.78 0.6M
2022-05-26 11.58 11.60 11.40 11.58 0.3M
2022-05-25 11.38 11.52 11.16 11.51 0.4M
2022-05-24 11.17 11.62 11.15 11.30 0.6M
2022-05-23 11.06 11.25 10.95 11.25 0.5M
2022-05-20 10.95 11.13 10.80 10.85 0.4M
2022-05-19 10.95 10.96 10.59 10.85 0.5M
2022-05-18 11.00 11.35 10.88 11.10 0.6M
2022-05-17 10.76 10.96 10.73 10.94 0.4M
2022-05-16 10.62 10.77 10.51 10.62 0.4M
2022-05-13 10.46 10.64 10.42 10.57 0.3M
2022-05-12 10.27 10.51 10.13 10.46 0.6M
2022-05-11 10.35 10.74 10.31 10.63 0.4M
2022-05-10 10.60 10.67 10.27 10.28 0.6M
2022-05-09 10.67 10.77 10.38 10.42 0.7M
2022-05-06 11.04 11.07 10.60 10.76 0.9M
2022-05-05 11.42 11.71 10.94 11.09 1.1M
2022-05-04 12.11 12.25 11.27 11.34 1.3M
2022-05-03 12.10 12.15 11.85 12.00 0.0M
2022-05-02 12.26 12.43 11.97 12.03 0.3M
2022-04-29 12.19 12.45 12.19 12.39 0.0M
2022-04-28 12.01 12.19 11.93 12.08 0.0M
2022-04-27 11.60 11.94 11.43 11.87 0.0M
2022-04-26 11.92 11.94 11.60 11.66 0.5M
2022-04-25 12.61 12.61 11.79 11.80 0.0M
2022-04-22 12.98 13.25 12.68 12.73 0.3M
2022-04-21 12.70 13.19 12.64 13.09 0.6M
2022-04-20 12.45 12.72 12.35 12.58 0.3M
2022-04-19 12.35 12.71 12.30 12.45 0.3M
2022-04-14 12.48 12.50 12.07 12.37 0.3M
2022-04-13 12.01 12.44 12.01 12.39 0.6M
2022-04-12 11.61 12.06 11.60 12.06 0.4M
2022-04-11 11.49 11.94 11.43 11.80 0.3M
2022-04-08 11.57 11.96 11.33 11.55 0.8M
2022-04-07 11.00 11.67 10.87 11.20 1.2M
2022-04-06 11.52 11.64 10.75 10.95 0.8M
2022-04-05 12.08 12.08 11.57 11.59 0.4M
2022-04-04 12.40 12.48 12.01 12.10 0.3M
2022-04-01 12.26 12.55 12.17 12.44 0.4M
2022-03-31 12.63 12.65 12.26 12.26 0.3M
2022-03-30 12.74 12.76 12.46 12.54 0.3M
2022-03-29 13.18 13.18 12.70 12.73 0.6M
2022-03-28 13.43 13.50 13.03 13.03 0.6M
2022-03-25 12.25 13.37 12.14 13.30 1.3M
2022-03-24 12.02 12.18 11.94 11.99 0.2M
2022-03-23 12.34 12.34 11.95 12.11 0.3M
2022-03-22 12.14 12.48 12.09 12.25 0.4M
2022-03-21 11.50 12.14 11.50 12.10 0.6M
2022-03-18 11.57 11.73 11.45 11.47 0.4M
2022-03-17 11.98 12.15 11.52 11.61 0.5M
2022-03-16 11.81 12.09 11.75 12.00 0.5M
2022-03-15 11.64 11.64 11.16 11.56 0.4M
2022-03-14 11.80 11.89 11.53 11.68 0.6M
2022-03-11 12.16 12.28 11.32 11.67 1.1M
2022-03-10 12.43 12.64 11.92 12.00 0.9M
2022-03-09 12.39 12.50 11.32 12.38 0.9M
2022-03-08 11.40 11.95 11.36 11.80 0.4M
2022-03-07 11.33 11.93 11.10 11.61 0.6M
2022-03-04 12.34 12.49 11.67 11.75 0.8M
2022-03-03 12.66 12.98 12.53 12.57 0.5M
2022-03-02 11.95 13.06 11.91 12.60 1.2M
2022-03-01 12.31 12.50 12.04 12.09 0.7M
2022-02-28 11.13 12.36 11.13 12.21 1.1M
2022-02-25 10.87 11.47 10.75 11.45 0.4M
2022-02-24 10.49 10.78 10.32 10.65 0.7M
2022-02-23 11.14 11.30 10.91 10.96 0.2M
2022-02-22 10.70 11.24 10.53 11.07 0.5M
2022-02-21 11.70 11.87 11.02 11.05 0.6M
2022-02-18 11.12 11.73 11.12 11.62 0.8M
2022-02-17 10.68 11.84 10.57 11.23 1.6M
2022-02-16 10.50 10.80 10.44 10.77 0.3M
2022-02-15 10.10 10.54 10.10 10.47 0.4M
2022-02-14 10.30 10.42 9.99 10.20 0.6M
2022-02-11 10.55 10.74 10.46 10.68 0.4M
2022-02-10 10.41 10.77 10.36 10.71 0.6M
2022-02-09 10.17 10.52 10.17 10.39 0.3M
2022-02-08 10.18 10.34 10.11 10.23 0.3M
2022-02-07 10.15 10.23 10.04 10.16 0.1M
2022-02-04 10.12 10.17 9.86 10.02 0.2M
2022-02-03 10.26 10.26 9.98 10.11 0.3M
2022-02-02 10.41 10.47 10.16 10.24 0.3M
2022-02-01 10.11 10.41 10.03 10.36 0.5M
2022-01-31 9.95 10.11 9.87 9.94 0.3M
2022-01-28 10.13 10.13 9.67 9.81 0.4M
2022-01-27 9.65 10.15 9.51 10.05 0.7M
2022-01-26 9.54 9.90 9.50 9.80 0.6M
2022-01-25 9.31 9.50 9.06 9.43 0.9M
2022-01-24 9.92 9.92 9.06 9.15 1.5M
2022-01-21 10.26 10.26 9.81 9.93 0.7M
2022-01-20 10.82 10.87 10.30 10.40 0.6M
2022-01-19 10.78 10.91 10.47 10.88 0.5M
2022-01-18 11.39 11.39 10.77 10.82 0.5M
2022-01-17 11.24 11.48 11.08 11.33 0.3M
2022-01-14 11.28 11.36 10.99 11.17 0.4M
2022-01-13 11.14 11.46 11.14 11.43 0.4M
2022-01-12 10.69 11.37 10.57 11.24 0.7M
2022-01-11 10.60 10.65 10.52 10.63 0.1M
2022-01-10 10.84 10.87 10.52 10.54 0.3M
2022-01-07 10.80 10.90 10.66 10.80 0.2M
2022-01-06 10.95 11.08 10.80 10.81 0.4M
2022-01-05 11.00 11.30 11.00 11.17 0.4M
2022-01-04 10.77 10.98 10.73 10.94 0.3M
2022-01-03 10.82 10.89 10.71 10.74 0.2M