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
2022-12-30 9.25 9.25 9.12 9.12 0.0M
2022-12-29 9.14 9.25 9.14 9.24 0.0M
2022-12-28 9.22 9.22 9.01 9.03 0.0M
2022-12-23 8.99 9.15 8.99 9.11 0.0M
2022-12-22 9.23 9.23 8.83 8.85 0.0M
2022-12-21 8.89 9.21 8.76 9.17 0.1M
2022-12-20 8.48 8.88 8.41 8.76 0.1M
2022-12-19 8.65 8.78 8.65 8.72 0.0M
2022-12-16 8.66 8.66 8.45 8.53 0.0M
2022-12-15 8.65 8.76 8.61 8.62 0.0M
2022-12-14 8.90 8.99 8.70 8.70 0.0M
2022-12-13 8.74 9.04 8.74 8.95 0.1M
2022-12-12 8.88 8.88 8.75 8.82 0.0M
2022-12-09 9.02 9.02 8.82 8.95 0.0M
2022-12-08 8.86 9.11 8.86 9.06 0.0M
2022-12-07 8.95 8.98 8.88 8.97 0.0M
2022-12-06 8.96 9.09 8.96 9.08 0.0M
2022-12-05 9.29 9.34 9.11 9.12 0.0M
2022-12-02 8.95 9.29 8.95 9.28 0.1M
2022-12-01 9.19 9.28 9.05 9.12 0.1M
2022-11-30 9.12 9.22 9.00 9.04 0.0M
2022-11-29 9.09 9.25 9.09 9.19 0.0M
2022-11-28 9.25 9.30 9.06 9.11 0.0M
2022-11-25 9.21 9.38 9.21 9.35 0.0M
2022-11-24 9.16 9.29 9.16 9.28 0.0M
2022-11-23 9.11 9.12 9.04 9.09 0.0M
2022-11-22 8.98 9.13 8.98 9.13 0.0M
2022-11-21 9.06 9.06 8.80 8.88 0.1M
2022-11-18 8.95 9.11 8.94 9.04 0.0M
2022-11-17 9.17 9.17 8.89 8.93 0.1M
2022-11-16 9.35 9.35 9.07 9.11 0.1M
2022-11-15 9.35 9.55 9.31 9.39 0.1M
2022-11-14 9.41 9.41 9.19 9.36 0.0M
2022-11-11 8.95 9.39 8.95 9.31 0.1M
2022-11-10 8.72 8.98 8.54 8.93 0.0M
2022-11-09 8.71 8.84 8.70 8.74 0.1M
2022-11-08 8.71 8.77 8.53 8.73 0.1M
2022-11-07 8.54 8.80 8.54 8.72 0.0M
2022-11-04 8.19 8.81 8.14 8.50 0.2M
2022-11-03 7.81 8.14 7.60 8.09 0.6M
2022-11-02 8.10 8.13 8.02 8.07 0.1M
2022-11-01 8.19 8.19 8.07 8.07 0.0M
2022-10-31 7.92 7.99 7.84 7.95 0.1M
2022-10-28 7.73 7.92 7.73 7.87 0.0M
2022-10-27 7.77 7.93 7.76 7.88 0.1M
2022-10-26 7.49 7.79 7.49 7.76 0.0M
2022-10-25 7.50 7.61 7.26 7.42 0.0M
2022-10-24 7.37 7.56 7.29 7.39 0.1M
2022-10-21 7.35 7.37 7.13 7.33 0.1M
2022-10-20 7.13 7.42 7.08 7.34 0.1M
2022-10-19 7.26 7.34 7.20 7.25 0.2M
2022-10-18 7.25 7.42 7.21 7.22 0.2M
2022-10-17 7.13 7.29 7.06 7.25 0.1M
2022-10-14 7.17 7.17 6.94 7.03 0.1M
2022-10-13 6.94 7.13 6.80 7.03 0.1M
2022-10-12 7.00 7.04 6.46 6.92 0.2M
2022-10-11 7.57 7.58 7.37 7.53 0.1M
2022-10-10 7.45 7.75 7.42 7.52 0.1M
2022-10-07 7.22 7.54 7.22 7.42 0.1M
2022-10-06 7.88 7.88 7.13 7.22 0.4M
2022-10-05 8.25 8.31 8.09 8.13 0.0M
2022-10-04 8.17 8.37 8.17 8.34 0.1M
2022-10-03 7.87 8.03 7.80 8.02 0.0M
2022-09-30 7.68 7.92 7.68 7.91 0.0M
2022-09-29 7.83 7.85 7.55 7.68 0.0M
2022-09-28 8.19 8.19 7.55 7.92 0.1M
2022-09-27 8.44 8.69 8.44 8.53 0.0M
2022-09-26 8.43 8.56 8.43 8.46 0.0M
2022-09-23 8.55 8.55 8.20 8.34 0.0M
2022-09-22 8.65 8.82 8.60 8.62 0.1M
2022-09-21 8.63 8.78 8.63 8.75 0.0M
2022-09-20 8.74 8.84 8.54 8.65 0.0M
2022-09-16 8.58 8.71 8.51 8.68 0.1M
2022-09-15 8.95 8.99 8.71 8.73 0.0M
2022-09-14 9.09 9.29 8.91 8.98 0.0M
2022-09-13 9.35 9.53 9.21 9.21 0.0M
2022-09-12 9.31 9.40 9.28 9.34 0.1M
2022-09-09 9.15 9.23 9.10 9.17 0.0M
2022-09-08 9.18 9.18 8.99 9.08 0.0M
2022-09-07 8.82 8.99 8.79 8.97 0.0M
2022-09-06 8.96 9.06 8.87 8.95 0.0M
2022-09-05 8.89 8.99 8.85 8.92 0.0M
2022-09-02 8.77 9.15 8.77 9.11 0.0M
2022-09-01 8.93 8.97 8.76 8.76 0.0M
2022-08-31 9.12 9.19 9.03 9.03 0.0M
2022-08-30 9.36 9.36 9.07 9.07 0.0M
2022-08-26 9.43 9.49 9.21 9.21 0.0M
2022-08-25 9.30 9.37 9.21 9.32 0.0M
2022-08-24 9.14 9.37 9.06 9.16 0.0M
2022-08-23 9.15 9.26 9.10 9.21 0.0M
2022-08-22 9.01 9.02 8.85 8.92 0.2M
2022-08-19 9.21 9.25 9.04 9.04 1.6M
2022-08-18 9.14 9.31 9.14 9.26 0.6M
2022-08-17 9.44 9.44 8.96 9.04 0.3M
2022-08-16 9.13 9.53 9.07 9.51 0.1M
2022-08-15 9.30 9.30 8.99 9.02 0.4M
2022-08-12 9.36 9.36 9.22 9.30 0.0M
2022-08-11 9.29 9.38 9.18 9.38 0.0M
2022-08-10 8.93 9.31 8.90 9.28 0.0M
2022-08-09 9.14 9.14 8.75 9.00 0.5M
2022-08-08 9.26 9.26 9.06 9.20 0.0M
2022-08-05 8.90 9.13 8.79 9.08 0.4M
2022-08-04 9.29 9.29 8.85 8.96 0.1M
2022-08-03 9.10 9.54 8.96 9.29 0.2M
2022-08-02 9.25 9.26 9.14 9.21 0.0M
2022-08-01 9.48 9.50 9.27 9.31 0.0M
2022-07-29 9.31 9.61 9.31 9.58 0.0M
2022-07-28 8.94 9.37 8.94 9.20 0.1M
2022-07-27 8.83 8.90 8.73 8.82 0.0M
2022-07-26 8.90 8.91 8.65 8.76 0.0M
2022-07-25 8.87 8.97 8.85 8.93 0.0M
2022-07-22 8.78 8.96 8.78 8.92 0.0M
2022-07-21 8.97 8.97 8.75 8.85 0.1M
2022-07-20 8.88 8.94 8.71 8.89 0.0M
2022-07-19 8.41 8.84 8.41 8.80 0.0M
2022-07-18 8.30 8.55 8.30 8.51 0.4M
2022-07-15 8.21 8.24 8.12 8.22 0.0M
2022-07-14 8.31 8.40 8.18 8.26 0.1M
2022-07-13 8.29 8.33 8.11 8.27 0.0M
2022-07-12 8.19 8.29 8.19 8.29 0.0M
2022-07-11 7.98 8.28 7.98 8.06 0.1M
2022-07-08 7.84 8.34 7.84 8.30 0.8M
2022-07-07 7.54 8.04 7.43 7.93 1.8M
2022-07-06 7.26 7.46 7.18 7.43 0.4M
2022-07-05 7.25 7.25 7.13 7.20 0.1M
2022-07-04 7.32 7.39 7.23 7.29 0.0M
2022-07-01 7.21 7.45 7.15 7.21 0.1M
2022-06-30 7.36 7.38 7.13 7.29 0.0M
2022-06-29 7.45 7.65 7.43 7.47 0.1M
2022-06-28 7.83 7.95 7.64 7.64 0.1M
2022-06-27 7.66 7.80 7.61 7.76 0.1M
2022-06-24 7.26 7.55 7.12 7.55 0.1M
2022-06-23 7.50 7.54 7.28 7.28 0.1M
2022-06-22 7.79 7.79 7.51 7.64 0.1M
2022-06-21 8.10 8.35 8.10 8.14 0.0M
2022-06-20 8.14 8.14 7.93 8.07 0.0M
2022-06-17 8.21 8.31 8.04 8.06 0.1M
2022-06-16 8.66 8.66 8.15 8.20 0.0M
2022-06-15 8.68 8.74 8.60 8.70 0.0M
2022-06-14 9.00 9.00 8.56 8.77 0.1M
2022-06-13 9.41 9.41 8.88 8.88 0.2M
2022-06-10 10.14 10.14 9.36 9.40 0.1M
2022-06-09 10.46 10.46 10.18 10.18 0.1M
2022-06-08 10.77 10.80 10.46 10.52 0.1M
2022-06-07 10.65 10.86 10.58 10.82 0.1M
2022-06-06 10.86 10.95 10.69 10.73 0.1M
2022-06-01 11.73 11.73 11.32 11.37 0.2M
2022-05-31 11.84 12.01 11.52 11.58 0.1M
2022-05-30 11.77 11.88 11.64 11.86 0.2M
2022-05-27 11.61 11.83 11.56 11.80 0.7M
2022-05-26 11.57 11.61 11.45 11.59 0.3M
2022-05-25 11.43 11.51 11.18 11.50 0.1M
2022-05-24 11.25 11.59 11.17 11.33 1.6M
2022-05-23 10.99 11.21 10.97 11.19 0.3M
2022-05-20 10.97 11.11 10.81 10.82 0.1M
2022-05-19 10.92 10.95 10.61 10.82 0.3M
2022-05-18 11.02 11.34 10.95 11.12 0.2M
2022-05-17 10.82 10.94 10.79 10.88 0.0M
2022-05-16 10.61 10.72 10.54 10.59 0.1M
2022-05-13 10.51 10.59 10.44 10.52 0.0M
2022-05-12 10.33 10.50 10.13 10.45 0.1M
2022-05-11 10.38 10.73 10.33 10.56 0.0M
2022-05-10 10.55 10.61 10.28 10.28 0.2M
2022-05-09 10.77 10.77 10.40 10.40 0.2M
2022-05-06 10.98 10.98 10.61 10.76 0.2M
2022-05-05 11.45 11.70 11.05 11.11 0.4M
2022-05-04 12.15 12.15 11.27 11.29 0.2M
2022-05-03 11.93 12.08 11.87 11.98 0.1M
2022-04-29 12.26 12.44 12.26 12.44 0.1M
2022-04-28 12.08 12.17 11.96 12.13 0.1M
2022-04-27 11.71 11.91 11.48 11.91 0.1M
2022-04-26 11.81 11.92 11.60 11.62 0.1M
2022-04-25 12.57 12.57 11.81 11.87 0.1M
2022-04-22 12.92 13.22 12.70 12.78 0.1M
2022-04-21 12.70 13.18 12.70 13.14 0.1M
2022-04-20 12.50 12.62 12.35 12.57 0.1M
2022-04-19 12.34 12.69 12.34 12.46 0.0M
2022-04-14 12.35 12.47 12.10 12.39 0.4M
2022-04-13 12.06 12.44 12.06 12.40 0.1M
2022-04-12 11.62 12.05 11.62 11.99 0.0M
2022-04-11 11.50 11.93 11.48 11.85 0.0M
2022-04-08 11.34 11.93 11.33 11.54 0.2M
2022-04-07 10.93 11.63 10.93 11.25 0.5M
2022-04-06 11.53 11.53 10.78 10.91 0.4M
2022-04-05 12.12 12.12 11.57 11.60 0.1M
2022-04-04 12.37 12.38 12.04 12.06 0.0M
2022-04-01 12.22 12.52 12.22 12.46 0.1M
2022-03-31 12.62 12.62 12.28 12.32 0.0M
2022-03-30 12.67 12.67 12.47 12.58 0.0M
2022-03-29 12.99 13.00 12.71 12.77 0.1M
2022-03-28 13.31 13.45 13.05 13.09 0.1M
2022-03-25 12.33 13.38 12.20 13.32 0.2M
2022-03-24 12.02 12.09 11.96 12.00 0.0M
2022-03-23 12.28 12.31 11.96 12.06 0.1M
2022-03-22 12.14 12.46 12.14 12.28 0.0M
2022-03-21 11.51 12.14 11.51 12.07 0.1M
2022-03-18 11.54 11.62 11.46 11.46 0.1M
2022-03-17 12.06 12.06 11.57 11.63 0.0M
2022-03-16 11.94 12.02 11.89 12.02 0.1M
2022-03-15 11.49 11.59 11.16 11.53 0.1M
2022-03-14 11.82 11.82 11.56 11.69 0.1M
2022-03-11 12.21 12.21 11.44 11.68 0.3M
2022-03-10 12.46 12.60 12.03 12.03 0.2M
2022-03-09 11.78 12.31 11.46 12.30 0.1M
2022-03-08 11.47 11.93 11.40 11.79 0.1M
2022-03-07 11.33 11.85 11.14 11.66 0.1M
2022-03-04 12.43 12.43 11.70 11.78 0.2M
2022-03-03 12.76 12.92 12.57 12.60 0.1M
2022-03-02 11.98 13.04 11.98 12.60 0.1M
2022-03-01 12.22 12.50 12.08 12.12 0.1M
2022-02-28 11.14 12.26 11.14 12.23 0.1M
2022-02-25 10.99 11.46 10.80 11.42 0.0M
2022-02-24 10.63 10.72 10.38 10.70 0.1M
2022-02-23 11.14 11.23 10.93 10.94 0.0M
2022-02-22 10.82 11.22 10.82 11.05 0.1M
2022-02-21 11.82 11.86 11.06 11.06 0.1M
2022-02-18 11.25 11.72 11.12 11.62 0.9M
2022-02-17 10.70 11.79 10.60 11.18 0.2M
2022-02-16 10.45 10.79 10.45 10.79 0.0M
2022-02-15 10.26 10.54 10.26 10.51 0.0M
2022-02-14 10.28 10.39 10.04 10.19 0.1M
2022-02-11 10.61 10.74 10.47 10.71 0.3M
2022-02-10 10.41 10.75 10.39 10.72 0.2M
2022-02-09 10.22 10.50 10.20 10.40 0.0M
2022-02-08 10.15 10.28 10.11 10.21 0.0M
2022-02-07 10.10 10.22 10.04 10.20 0.0M
2022-02-04 10.11 10.11 9.88 10.01 0.0M
2022-02-03 10.17 10.17 10.00 10.13 0.0M
2022-02-02 10.37 10.40 10.24 10.29 0.0M
2022-02-01 10.10 10.39 10.10 10.37 0.1M
2022-01-31 9.95 10.10 9.90 9.94 0.0M
2022-01-28 10.08 10.09 9.72 9.79 0.1M
2022-01-27 9.53 10.08 9.53 10.06 0.1M
2022-01-26 9.57 9.86 9.57 9.77 0.0M
2022-01-25 9.12 9.47 9.10 9.42 0.1M
2022-01-24 9.79 9.79 9.17 9.17 0.1M
2022-01-21 10.17 10.17 9.84 9.92 0.0M
2022-01-20 10.58 10.65 10.40 10.41 0.2M
2022-01-19 10.71 10.88 10.51 10.84 0.1M
2022-01-18 11.20 11.20 10.80 10.81 0.1M
2022-01-17 11.11 11.47 11.11 11.37 0.0M
2022-01-14 11.33 11.33 11.07 11.20 0.1M
2022-01-13 11.15 11.45 11.15 11.39 0.1M
2022-01-12 10.73 11.34 10.58 11.19 0.2M
2022-01-11 10.60 10.65 10.57 10.59 0.0M
2022-01-10 10.88 10.88 10.51 10.57 0.0M
2022-01-07 10.83 10.88 10.69 10.77 0.0M
2022-01-06 10.97 11.05 10.81 10.82 0.0M
2022-01-05 11.04 11.29 11.02 11.16 0.1M
2022-01-04 10.75 10.99 10.75 10.94 0.0M