Kloeckner SE

KCOGn
🏛️ uk →
5.60
Last Update: 2025-09-26
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 10.77 10.77 10.67 10.76 0.0M
2021-12-29 10.63 10.78 10.46 10.76 0.0M
2021-12-23 10.43 10.56 10.42 10.56 0.0M
2021-12-22 10.33 10.47 10.32 10.40 0.0M
2021-12-21 10.19 10.36 10.17 10.36 0.0M
2021-12-20 10.05 10.20 10.01 10.04 0.0M
2021-12-17 10.34 10.41 10.28 10.35 0.4M
2021-12-16 10.30 10.49 10.30 10.49 0.1M
2021-12-15 10.26 10.28 10.02 10.04 0.1M
2021-12-14 10.10 10.29 10.10 10.27 0.0M
2021-12-13 10.23 10.34 10.10 10.10 0.1M
2021-12-10 9.97 10.13 9.97 10.01 0.1M
2021-12-09 10.22 10.23 10.01 10.06 0.0M
2021-12-08 10.23 10.27 10.17 10.21 0.0M
2021-12-07 10.01 10.18 9.96 10.14 0.1M
2021-12-06 9.70 9.81 9.63 9.80 0.1M
2021-12-03 9.74 9.74 9.52 9.53 0.1M
2021-12-02 9.55 9.72 9.46 9.71 0.0M
2021-12-01 9.56 9.77 9.47 9.74 0.0M
2021-11-30 9.69 9.73 9.40 9.55 0.1M
2021-11-29 9.91 9.98 9.68 9.68 0.3M
2021-11-26 9.93 10.04 9.79 9.79 0.1M
2021-11-25 10.44 10.44 10.24 10.24 0.0M
2021-11-24 10.54 10.60 10.43 10.53 0.0M
2021-11-23 10.68 10.79 10.47 10.64 0.0M
2021-11-22 10.55 10.84 10.53 10.84 0.0M
2021-11-19 10.69 10.72 10.30 10.50 0.1M
2021-11-18 10.79 10.82 10.61 10.66 0.0M
2021-11-17 10.93 10.93 10.71 10.81 0.0M
2021-11-16 10.81 10.87 10.79 10.84 0.0M
2021-11-15 10.84 10.96 10.75 10.76 0.1M
2021-11-12 11.01 11.01 10.80 10.84 0.1M
2021-11-11 11.07 11.18 10.94 11.14 0.0M
2021-11-10 11.04 11.09 10.74 10.93 0.2M
2021-11-09 11.26 11.39 11.06 11.11 0.1M
2021-11-08 11.26 11.48 11.15 11.31 0.0M
2021-11-05 11.43 11.43 10.84 11.20 0.2M
2021-11-04 12.06 12.28 11.47 11.68 0.1M
2021-11-03 11.74 12.28 11.64 11.71 0.1M
2021-11-02 11.85 11.86 11.14 11.31 0.1M
2021-11-01 11.82 12.04 11.82 11.92 0.0M
2021-10-29 11.76 11.76 11.59 11.62 0.0M
2021-10-28 11.78 11.78 11.64 11.68 0.0M
2021-10-27 11.84 11.84 11.77 11.81 0.0M
2021-10-26 11.72 11.99 11.70 11.88 0.1M
2021-10-25 11.43 11.72 11.38 11.67 0.0M
2021-10-22 11.18 11.49 11.13 11.43 0.0M
2021-10-21 11.30 11.44 11.13 11.15 0.1M
2021-10-20 11.73 11.73 11.42 11.52 0.0M
2021-10-19 12.06 12.06 11.76 11.76 0.0M
2021-10-18 11.97 12.00 11.83 11.94 0.0M
2021-10-15 12.00 12.08 11.90 12.03 0.1M
2021-10-14 11.71 11.93 11.71 11.88 0.1M
2021-10-13 11.25 11.68 11.25 11.60 0.1M
2021-10-12 10.99 11.32 10.93 11.29 0.1M
2021-10-11 10.50 11.04 10.50 11.02 0.1M
2021-10-08 10.26 10.55 10.11 10.52 0.0M
2021-10-07 10.02 10.32 10.02 10.26 0.0M
2021-10-06 10.29 10.30 10.00 10.06 0.0M
2021-10-05 10.22 10.41 10.10 10.38 0.0M
2021-10-04 10.44 10.44 10.11 10.14 0.0M
2021-10-01 10.54 10.63 10.36 10.37 0.1M
2021-09-30 10.85 10.96 10.79 10.92 0.1M
2021-09-29 10.71 10.94 10.71 10.81 0.1M
2021-09-28 10.74 10.96 10.61 10.70 0.1M
2021-09-27 10.03 10.78 9.90 10.77 0.2M
2021-09-24 9.83 9.95 9.80 9.95 0.0M
2021-09-23 10.04 10.04 9.85 10.01 0.0M
2021-09-22 9.90 10.01 9.90 10.01 0.0M
2021-09-21 10.06 10.06 9.63 9.63 0.1M
2021-09-20 10.36 10.36 9.76 9.91 0.1M
2021-09-17 11.03 11.04 10.71 10.71 0.0M
2021-09-16 11.36 11.54 10.99 11.02 0.1M
2021-09-15 11.42 11.49 11.30 11.32 0.0M
2021-09-14 11.53 11.59 11.30 11.30 0.0M
2021-09-13 11.52 11.57 11.45 11.53 0.0M
2021-09-10 11.53 11.59 11.48 11.51 0.0M
2021-09-09 11.04 11.40 11.03 11.38 0.0M
2021-09-08 11.24 11.35 11.16 11.20 0.0M
2021-09-07 11.23 11.60 11.23 11.39 0.0M
2021-09-06 11.27 11.27 11.14 11.17 0.0M
2021-09-03 11.33 11.47 11.28 11.31 0.0M
2021-09-02 11.23 11.43 11.23 11.41 0.0M
2021-09-01 11.48 11.48 11.17 11.21 0.0M
2021-08-31 11.76 11.83 11.37 11.39 0.0M
2021-08-27 11.56 11.72 11.51 11.71 0.0M
2021-08-26 11.59 11.62 11.48 11.62 0.0M
2021-08-25 11.68 11.68 11.58 11.59 0.0M
2021-08-24 11.46 11.68 11.29 11.62 0.1M
2021-08-23 11.37 11.37 11.18 11.29 0.0M
2021-08-20 11.21 11.27 11.00 11.27 0.1M
2021-08-19 11.49 11.51 11.24 11.25 0.0M
2021-08-18 11.86 11.92 11.72 11.78 0.0M
2021-08-17 12.02 12.11 11.80 11.84 0.0M
2021-08-16 12.38 12.45 12.11 12.13 0.0M
2021-08-13 12.71 12.72 12.48 12.52 0.0M
2021-08-12 13.00 13.01 12.59 12.62 0.0M
2021-08-11 12.78 13.12 12.69 13.07 0.1M
2021-08-10 12.45 12.79 12.04 12.74 0.1M
2021-08-09 12.67 12.79 12.66 12.79 0.0M
2021-08-06 12.59 12.75 12.56 12.69 0.0M
2021-08-05 12.69 12.75 12.55 12.70 0.0M
2021-08-04 12.60 12.77 12.50 12.61 0.0M
2021-08-03 12.35 12.56 12.25 12.52 0.0M
2021-08-02 12.97 12.97 12.37 12.37 0.0M
2021-07-30 12.54 12.83 12.48 12.74 0.1M
2021-07-29 11.99 12.85 11.99 12.62 0.1M
2021-07-28 11.76 11.89 11.74 11.88 0.0M
2021-07-27 11.75 11.78 11.61 11.77 0.0M
2021-07-26 11.31 11.85 11.31 11.85 0.0M
2021-07-23 11.49 11.49 11.33 11.35 0.0M
2021-07-22 11.52 11.54 11.35 11.36 0.0M
2021-07-21 10.97 11.37 10.97 11.34 0.0M
2021-07-20 11.00 11.07 10.77 10.99 0.0M
2021-07-19 11.77 11.77 10.90 10.98 0.2M
2021-07-16 12.10 12.10 11.81 11.87 0.1M
2021-07-15 11.92 12.19 11.87 12.15 0.1M
2021-07-14 11.80 12.22 11.80 12.03 0.1M
2021-07-13 11.53 11.64 11.46 11.48 0.0M
2021-07-12 11.59 11.60 11.47 11.60 0.0M
2021-07-09 11.24 11.65 11.24 11.65 0.0M
2021-07-08 11.27 11.30 10.96 11.21 0.0M
2021-07-07 11.33 11.47 11.18 11.34 0.1M
2021-07-06 11.82 11.88 11.24 11.24 0.0M
2021-07-05 11.80 12.01 11.80 11.99 0.0M
2021-07-02 11.74 11.89 11.61 11.80 0.0M
2021-07-01 11.58 11.81 11.56 11.73 0.0M
2021-06-30 11.72 11.72 11.41 11.52 0.0M
2021-06-29 11.34 11.83 11.34 11.73 0.0M
2021-06-28 11.29 11.49 11.25 11.31 0.0M
2021-06-25 11.25 11.63 11.25 11.56 0.0M
2021-06-24 11.03 11.18 10.97 11.18 0.0M
2021-06-23 11.18 11.18 10.98 11.15 0.0M
2021-06-22 11.25 11.25 10.94 11.12 0.0M
2021-06-21 10.96 11.25 10.94 11.16 0.1M
2021-06-18 11.70 11.92 11.09 11.13 0.1M
2021-06-17 12.11 12.11 11.63 11.64 0.1M
2021-06-16 12.65 12.65 12.06 12.27 0.0M
2021-06-15 13.15 13.15 12.57 12.62 0.0M
2021-06-14 13.15 13.48 13.15 13.28 0.1M
2021-06-11 12.55 13.08 12.47 13.04 0.0M
2021-06-10 11.97 12.52 11.97 12.46 0.0M
2021-06-09 12.00 12.10 11.77 11.89 0.1M
2021-06-08 10.92 11.98 10.75 11.64 0.1M
2021-06-07 10.83 11.12 10.79 10.96 0.0M
2021-06-04 11.11 11.12 10.86 10.90 0.0M
2021-06-03 11.25 11.30 11.06 11.06 0.0M
2021-06-02 11.56 11.56 11.22 11.22 0.0M
2021-06-01 11.36 11.75 11.36 11.66 0.0M
2021-05-28 11.20 11.40 11.20 11.29 0.1M
2021-05-27 10.89 11.16 10.89 11.15 0.0M
2021-05-26 10.95 10.95 10.79 10.79 0.0M
2021-05-25 11.20 11.20 10.85 10.87 0.0M
2021-05-21 10.79 10.95 10.79 10.92 0.0M
2021-05-20 10.70 10.80 10.68 10.69 0.0M
2021-05-19 10.83 11.05 10.55 10.71 0.0M
2021-05-18 11.30 11.37 11.10 11.10 0.0M
2021-05-17 11.30 11.58 11.08 11.15 0.1M
2021-05-14 11.13 11.30 11.13 11.28 0.0M
2021-05-13 11.03 11.24 10.92 11.15 0.0M
2021-05-12 11.61 11.61 11.21 11.22 0.0M
2021-05-11 11.62 11.73 11.36 11.51 0.4M
2021-05-10 11.80 11.99 11.74 11.77 0.0M
2021-05-07 11.59 11.70 11.52 11.64 0.0M
2021-05-06 11.41 11.45 11.31 11.45 0.0M
2021-05-05 11.05 11.34 10.97 11.24 0.0M
2021-05-04 11.24 11.24 10.82 10.84 0.1M
2021-04-30 11.68 11.71 11.30 11.35 0.1M
2021-04-29 11.84 12.06 11.60 11.71 0.1M
2021-04-28 11.62 11.62 11.48 11.58 0.0M
2021-04-27 11.67 11.70 11.42 11.57 0.0M
2021-04-26 11.40 11.66 11.40 11.66 0.0M
2021-04-23 11.10 11.42 11.07 11.41 0.0M
2021-04-22 10.98 11.16 10.98 11.11 0.0M
2021-04-21 10.90 10.96 10.74 10.91 0.1M
2021-04-20 11.14 11.14 10.85 10.86 0.1M
2021-04-19 11.53 11.72 11.21 11.21 0.1M
2021-04-16 11.18 11.30 11.14 11.30 0.0M
2021-04-15 11.37 11.46 11.09 11.14 0.0M
2021-04-14 10.90 11.11 10.85 11.09 0.0M
2021-04-13 10.94 10.97 10.80 10.80 0.0M
2021-04-12 10.91 11.00 10.87 10.92 0.0M
2021-04-09 10.95 11.01 10.94 10.96 0.0M
2021-04-08 10.93 10.93 10.84 10.87 0.0M
2021-04-07 10.86 10.93 10.83 10.88 0.0M
2021-04-06 10.97 10.99 10.81 10.99 0.0M
2021-04-01 10.75 10.85 10.70 10.77 0.0M
2021-03-31 10.61 10.80 10.61 10.76 0.0M
2021-03-30 10.35 10.64 10.35 10.58 0.1M
2021-03-29 10.17 10.42 10.10 10.32 0.0M
2021-03-26 9.95 10.28 9.94 10.24 0.0M
2021-03-25 9.71 9.80 9.52 9.80 0.0M
2021-03-24 9.53 9.81 9.53 9.80 0.0M
2021-03-23 9.89 9.89 9.69 9.71 0.0M
2021-03-22 9.78 10.00 9.76 9.83 0.0M
2021-03-19 9.77 9.82 9.62 9.64 0.1M
2021-03-18 9.66 9.85 9.61 9.79 0.1M
2021-03-17 9.37 9.43 9.28 9.41 0.0M
2021-03-16 9.52 9.62 9.28 9.30 0.1M
2021-03-15 9.36 9.94 9.36 9.48 0.0M
2021-03-12 9.15 9.30 8.81 9.21 0.1M
2021-03-11 8.93 9.23 8.87 8.97 0.1M
2021-03-10 8.76 8.94 8.65 8.93 0.1M
2021-03-09 8.82 8.82 8.56 8.77 0.0M
2021-03-08 8.47 8.76 8.47 8.73 0.0M
2021-03-05 8.60 8.60 8.38 8.38 0.0M
2021-03-04 8.90 8.90 8.54 8.60 0.0M
2021-03-03 8.96 9.11 8.93 8.99 0.0M
2021-03-02 8.97 9.07 8.86 8.86 0.0M
2021-03-01 8.98 9.03 8.91 8.96 0.0M
2021-02-26 8.71 8.88 8.67 8.78 0.0M
2021-02-25 9.11 9.13 8.87 8.87 0.0M
2021-02-24 9.05 9.16 9.05 9.12 0.0M
2021-02-23 9.22 9.22 8.71 8.93 0.0M
2021-02-22 9.36 9.44 9.12 9.15 0.0M
2021-02-19 8.96 9.32 8.86 9.31 0.0M
2021-02-18 9.19 9.25 8.90 8.91 0.0M
2021-02-17 9.08 9.32 9.06 9.13 0.1M
2021-02-16 9.00 9.10 8.93 9.05 0.0M
2021-02-15 9.02 9.30 8.91 8.93 0.1M
2021-02-12 8.36 8.62 8.29 8.60 0.0M
2021-02-11 8.21 8.37 8.16 8.26 0.0M
2021-02-10 8.24 8.52 8.16 8.17 0.1M
2021-02-09 7.52 8.13 7.45 8.13 0.0M
2021-02-08 7.71 7.71 7.57 7.61 0.1M
2021-02-05 7.76 7.78 7.62 7.64 0.0M
2021-02-04 7.70 7.79 7.65 7.66 0.1M
2021-02-03 7.87 7.87 7.65 7.65 0.0M
2021-02-02 7.75 7.80 7.71 7.76 0.0M
2021-02-01 7.55 7.76 7.55 7.70 0.4M
2021-01-29 7.55 7.71 7.55 7.62 0.0M
2021-01-28 7.41 7.68 7.31 7.66 0.0M
2021-01-27 7.83 7.83 7.42 7.52 0.0M
2021-01-26 7.78 7.91 7.68 7.89 0.0M
2021-01-25 7.95 8.16 7.72 7.72 0.0M
2021-01-22 7.95 8.00 7.92 7.93 0.0M
2021-01-21 7.90 8.10 7.90 8.04 0.1M
2021-01-20 7.95 7.95 7.88 7.88 0.0M
2021-01-19 7.82 7.89 7.79 7.80 0.1M
2021-01-18 7.21 7.74 7.21 7.72 0.0M
2021-01-15 7.96 7.99 7.72 7.72 0.0M
2021-01-14 8.02 8.08 8.02 8.06 0.0M
2021-01-13 8.13 8.13 8.02 8.06 0.0M
2021-01-12 8.12 8.19 8.07 8.15 0.0M
2021-01-11 7.95 8.05 7.80 8.01 0.0M
2021-01-08 8.54 8.57 8.05 8.06 0.0M
2021-01-07 8.46 8.57 8.45 8.47 0.0M
2021-01-06 8.34 8.38 8.23 8.32 0.0M
2021-01-05 8.17 8.28 8.13 8.13 0.0M
2021-01-04 8.01 8.29 7.99 8.21 0.0M