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
2023-12-29 6.92 6.95 6.88 6.88 0.0M
2023-12-28 6.81 6.91 6.79 6.88 0.0M
2023-12-27 6.93 6.99 6.82 6.85 0.0M
2023-12-22 6.74 6.78 6.64 6.65 0.2M
2023-12-21 6.50 6.61 6.45 6.61 0.0M
2023-12-20 6.49 6.55 6.45 6.46 0.0M
2023-12-19 6.67 6.75 6.43 6.50 0.0M
2023-12-18 6.46 6.71 6.46 6.67 0.0M
2023-12-15 6.50 6.63 6.44 6.54 0.0M
2023-12-14 6.12 6.46 6.12 6.38 0.0M
2023-12-13 6.25 6.28 6.08 6.08 0.0M
2023-12-12 6.30 6.30 6.20 6.26 0.0M
2023-12-11 6.37 6.37 6.21 6.23 0.0M
2023-12-08 6.37 6.43 6.34 6.43 0.0M
2023-12-07 6.30 6.34 6.25 6.33 0.0M
2023-12-06 6.50 6.50 6.32 6.32 0.0M
2023-12-05 6.21 6.37 6.20 6.37 0.0M
2023-12-04 6.30 6.36 6.21 6.25 0.0M
2023-12-01 6.51 6.63 6.19 6.20 0.0M
2023-11-30 6.04 6.22 6.04 6.18 0.0M
2023-11-29 5.80 6.07 5.77 6.07 0.0M
2023-11-28 5.87 5.87 5.74 5.76 0.0M
2023-11-27 6.04 6.04 5.79 5.82 0.0M
2023-11-24 5.92 6.04 5.92 6.01 0.0M
2023-11-23 5.93 5.98 5.84 5.84 0.0M
2023-11-22 6.20 6.25 5.90 5.90 0.0M
2023-11-21 6.29 6.36 6.21 6.24 0.0M
2023-11-20 6.44 6.44 6.21 6.24 0.0M
2023-11-17 6.30 6.36 6.30 6.32 0.0M
2023-11-16 6.38 6.38 6.24 6.24 0.0M
2023-11-15 6.24 6.38 6.21 6.32 0.0M
2023-11-14 6.00 6.17 5.99 6.17 0.0M
2023-11-13 6.01 6.04 5.97 5.99 0.0M
2023-11-10 5.93 6.00 5.93 6.00 0.0M
2023-11-09 5.89 6.03 5.84 6.01 0.0M
2023-11-08 5.82 5.86 5.74 5.86 0.0M
2023-11-07 5.68 5.96 5.67 5.93 0.1M
2023-11-06 5.64 5.80 5.64 5.66 0.0M
2023-11-03 5.59 5.71 5.58 5.67 0.0M
2023-11-02 5.63 5.74 5.59 5.61 0.0M
2023-11-01 5.84 5.84 5.45 5.58 0.0M
2023-10-31 5.88 6.17 5.81 5.91 0.0M
2023-10-30 5.83 5.83 5.46 5.62 0.0M
2023-10-27 5.80 5.84 5.79 5.83 0.0M
2023-10-26 5.74 5.86 5.71 5.80 0.0M
2023-10-25 5.86 5.89 5.79 5.79 0.0M
2023-10-24 6.05 6.27 6.01 6.04 0.0M
2023-10-23 5.90 5.95 5.90 5.95 0.0M
2023-10-20 6.46 6.46 5.84 5.90 0.1M
2023-10-19 6.46 6.51 6.38 6.51 0.0M
2023-10-18 6.50 6.57 6.46 6.51 0.0M
2023-10-17 6.60 6.60 6.43 6.55 0.1M
2023-10-16 6.56 6.61 6.50 6.58 0.0M
2023-10-13 6.46 6.50 6.37 6.50 0.0M
2023-10-12 6.69 6.69 6.56 6.60 0.0M
2023-10-11 6.72 6.76 6.67 6.68 0.0M
2023-10-10 6.70 6.82 6.67 6.74 0.0M
2023-10-09 6.67 6.67 6.57 6.58 0.0M
2023-10-06 6.63 6.66 6.58 6.60 0.0M
2023-10-05 6.68 6.70 6.54 6.57 0.0M
2023-10-04 6.69 6.78 6.67 6.67 0.0M
2023-10-03 6.87 6.87 6.70 6.77 0.0M
2023-10-02 6.88 6.88 6.79 6.83 0.0M
2023-09-29 6.89 6.89 6.82 6.83 0.0M
2023-09-28 6.85 6.99 6.83 6.89 0.0M
2023-09-27 7.33 7.33 6.95 6.96 0.0M
2023-09-26 7.30 7.30 7.19 7.28 0.0M
2023-09-25 7.30 7.36 7.30 7.34 0.0M
2023-09-22 7.32 7.37 7.32 7.35 0.0M
2023-09-21 7.36 7.40 7.33 7.37 0.0M
2023-09-20 7.42 7.42 7.33 7.38 0.0M
2023-09-19 7.42 7.46 7.42 7.45 0.0M
2023-09-18 7.34 7.54 7.30 7.37 0.0M
2023-09-15 7.39 7.41 7.30 7.35 0.0M
2023-09-14 7.36 7.48 7.36 7.48 0.0M
2023-09-13 7.65 7.69 7.38 7.40 0.0M
2023-09-12 7.61 7.70 7.61 7.65 0.0M
2023-09-11 7.62 7.70 7.59 7.59 0.0M
2023-09-08 7.54 7.75 7.54 7.63 0.0M
2023-09-07 7.80 7.80 7.62 7.64 0.0M
2023-09-06 7.87 7.90 7.68 7.83 0.0M
2023-09-05 7.92 8.00 7.77 7.77 0.0M
2023-09-04 8.07 8.07 7.98 8.01 0.0M
2023-09-01 7.93 8.00 7.92 7.96 0.0M
2023-08-31 8.04 8.04 7.86 7.86 0.0M
2023-08-30 7.89 8.04 7.82 8.00 0.0M
2023-08-29 7.53 7.88 7.53 7.88 0.0M
2023-08-25 7.44 7.44 7.30 7.35 0.0M
2023-08-24 7.54 7.58 7.45 7.45 0.0M
2023-08-23 7.61 7.61 7.45 7.51 0.0M
2023-08-22 7.51 7.64 7.42 7.56 0.0M
2023-08-21 7.65 7.65 7.43 7.55 0.0M
2023-08-18 7.70 7.70 7.57 7.60 0.0M
2023-08-17 7.63 7.75 7.62 7.72 0.0M
2023-08-16 7.67 7.92 7.62 7.65 0.0M
2023-08-15 7.71 7.71 7.57 7.59 0.0M
2023-08-14 7.77 7.77 7.63 7.67 0.0M
2023-08-11 7.70 7.79 7.70 7.79 0.0M
2023-08-10 7.87 7.87 7.62 7.71 0.0M
2023-08-09 7.93 8.03 7.68 7.68 0.0M
2023-08-08 8.00 8.00 7.85 7.86 0.0M
2023-08-07 8.10 8.10 7.96 7.99 0.0M
2023-08-04 8.14 8.14 7.91 8.02 0.0M
2023-08-03 8.38 8.38 8.04 8.19 0.0M
2023-08-02 8.45 8.49 8.29 8.38 0.0M
2023-08-01 8.54 8.61 8.46 8.52 0.0M
2023-07-31 8.64 8.65 8.49 8.49 0.0M
2023-07-28 8.81 8.81 8.64 8.70 0.0M
2023-07-27 8.79 8.82 8.78 8.81 0.0M
2023-07-26 8.83 8.83 8.74 8.75 0.0M
2023-07-25 8.66 8.83 8.66 8.78 0.0M
2023-07-24 8.55 8.61 8.55 8.60 0.0M
2023-07-21 8.50 8.53 8.46 8.53 0.0M
2023-07-20 8.49 8.54 8.42 8.42 0.0M
2023-07-19 8.39 8.47 8.39 8.47 0.1M
2023-07-18 8.42 8.45 8.38 8.41 0.0M
2023-07-17 8.49 8.49 8.44 8.48 0.0M
2023-07-14 8.45 8.45 8.45 8.45 0.0M
2023-07-13 8.45 8.54 8.45 8.49 0.0M
2023-07-12 8.48 8.48 8.44 8.47 0.0M
2023-07-11 8.48 8.48 8.45 8.47 0.0M
2023-07-10 8.61 8.62 8.47 8.51 0.2M
2023-07-07 8.50 8.60 8.50 8.57 0.0M
2023-07-06 8.53 8.59 8.49 8.49 0.1M
2023-07-05 8.80 8.82 8.56 8.57 0.1M
2023-07-04 8.85 8.90 8.77 8.84 0.0M
2023-07-03 8.96 8.96 8.86 8.86 0.0M
2023-06-30 8.93 8.93 8.87 8.88 0.0M
2023-06-29 8.90 8.90 8.81 8.84 0.0M
2023-06-28 9.16 9.16 8.83 8.83 0.0M
2023-06-27 9.18 9.21 9.18 9.19 0.0M
2023-06-26 8.97 9.11 8.97 9.11 0.0M
2023-06-23 9.17 9.17 8.91 8.97 0.0M
2023-06-22 9.10 9.20 9.07 9.17 0.0M
2023-06-21 9.31 9.31 9.10 9.16 0.0M
2023-06-20 9.39 9.40 9.19 9.27 0.0M
2023-06-19 9.26 9.40 9.26 9.38 0.0M
2023-06-16 9.24 9.30 9.19 9.26 0.0M
2023-06-15 9.26 9.30 9.23 9.25 0.0M
2023-06-14 9.34 9.34 9.24 9.28 0.0M
2023-06-13 9.41 9.41 9.27 9.32 0.0M
2023-06-12 9.13 9.25 9.09 9.24 0.0M
2023-06-09 8.94 9.06 8.94 9.04 0.0M
2023-06-08 8.88 8.93 8.84 8.87 0.0M
2023-06-07 8.95 8.95 8.84 8.84 0.0M
2023-06-06 8.93 8.93 8.76 8.86 0.0M
2023-06-05 8.97 8.97 8.86 8.87 0.0M
2023-06-02 9.01 9.01 8.90 8.95 0.0M
2023-06-01 8.99 8.99 8.89 8.92 0.0M
2023-05-31 9.05 9.16 8.82 8.87 0.0M
2023-05-30 9.26 9.26 9.11 9.11 0.0M
2023-05-26 9.16 9.22 9.16 9.18 0.3M
2023-05-25 9.09 9.10 9.04 9.06 0.0M
2023-05-24 9.15 9.20 9.07 9.07 0.0M
2023-05-23 9.13 9.14 9.04 9.10 0.0M
2023-05-22 9.23 9.23 9.05 9.07 0.0M
2023-05-19 9.35 9.46 9.22 9.22 0.0M
2023-05-18 9.55 9.55 9.35 9.40 0.0M
2023-05-17 9.84 9.84 9.60 9.67 0.0M
2023-05-16 9.81 9.82 9.62 9.67 0.0M
2023-05-15 9.75 9.91 9.75 9.85 0.0M
2023-05-12 9.64 9.67 9.60 9.62 0.0M
2023-05-11 9.71 9.71 9.54 9.58 0.0M
2023-05-10 9.89 9.89 9.61 9.61 0.1M
2023-05-09 9.86 9.93 9.84 9.90 0.1M
2023-05-05 10.02 10.18 10.02 10.06 0.0M
2023-05-04 10.02 10.07 9.99 10.07 0.1M
2023-05-03 10.06 10.06 10.00 10.02 2.0M
2023-05-02 10.15 10.15 10.04 10.06 0.0M
2023-04-28 10.10 10.12 10.06 10.06 0.0M
2023-04-27 9.98 10.07 9.98 10.02 0.0M
2023-04-26 9.93 10.07 9.93 10.04 0.0M
2023-04-25 9.97 9.97 9.88 9.96 0.0M
2023-04-24 9.98 9.98 9.96 9.97 0.0M
2023-04-21 9.99 9.99 9.91 9.94 0.4M
2023-04-20 9.94 10.01 9.94 9.97 0.0M
2023-04-19 9.98 10.04 9.96 10.02 0.0M
2023-04-18 10.01 10.04 9.99 9.99 0.0M
2023-04-17 10.14 10.14 10.00 10.04 0.0M
2023-04-14 10.08 10.09 10.02 10.02 0.0M
2023-04-13 10.01 10.10 10.01 10.06 0.1M
2023-04-12 10.03 10.09 9.98 10.05 0.0M
2023-04-11 10.03 10.13 9.95 9.96 0.1M
2023-04-06 9.96 10.03 9.91 9.97 0.0M
2023-04-05 9.92 9.98 9.84 9.96 0.2M
2023-04-04 9.96 10.02 9.92 9.92 0.4M
2023-04-03 9.94 10.00 9.88 9.91 0.1M
2023-03-31 9.97 10.08 9.81 9.96 0.1M
2023-03-30 10.13 10.13 9.87 9.99 0.1M
2023-03-29 10.22 10.33 9.98 10.01 0.1M
2023-03-28 10.16 10.31 10.14 10.26 0.1M
2023-03-27 9.96 10.08 9.88 10.03 0.1M
2023-03-24 9.83 9.96 9.79 9.95 0.0M
2023-03-23 9.91 9.96 9.85 9.88 0.1M
2023-03-22 9.89 10.01 9.78 9.90 0.0M
2023-03-21 9.99 10.03 9.76 9.79 0.1M
2023-03-20 9.90 10.02 9.85 9.99 0.1M
2023-03-17 10.22 10.24 9.99 10.07 0.1M
2023-03-16 9.97 10.14 9.83 10.14 0.1M
2023-03-15 10.24 10.27 9.83 9.91 0.2M
2023-03-14 9.91 10.19 9.91 10.10 0.3M
2023-03-13 9.63 10.10 9.29 9.91 0.6M
2023-03-10 9.48 9.64 9.34 9.47 0.1M
2023-03-09 10.18 10.18 9.47 9.55 0.3M
2023-03-08 10.30 10.33 10.15 10.27 0.0M
2023-03-07 10.47 10.47 10.29 10.32 0.0M
2023-03-06 10.64 10.67 10.45 10.48 0.0M
2023-03-03 10.56 10.64 10.54 10.64 0.0M
2023-03-02 10.32 10.49 10.32 10.42 0.0M
2023-03-01 10.33 10.53 10.30 10.49 0.0M
2023-02-28 10.17 10.33 10.16 10.27 0.0M
2023-02-27 10.05 10.26 10.05 10.21 0.0M
2023-02-24 10.22 10.24 9.99 9.99 0.0M
2023-02-23 10.11 10.27 10.11 10.22 0.0M
2023-02-22 10.48 10.48 9.97 10.00 0.1M
2023-02-21 10.40 10.84 10.34 10.53 0.4M
2023-02-20 10.08 10.35 10.08 10.30 0.0M
2023-02-17 9.89 10.07 9.88 10.02 0.0M
2023-02-16 9.99 10.01 9.87 10.00 0.0M
2023-02-15 9.69 9.93 9.69 9.89 0.1M
2023-02-14 9.71 9.84 9.70 9.74 0.0M
2023-02-13 9.72 9.77 9.60 9.76 0.1M
2023-02-10 9.79 9.79 9.61 9.70 0.0M
2023-02-09 9.81 9.87 9.73 9.82 0.1M
2023-02-08 9.89 9.92 9.73 9.75 0.0M
2023-02-07 9.74 9.76 9.62 9.71 0.0M
2023-02-06 9.85 9.85 9.68 9.81 0.0M
2023-02-03 9.88 9.88 9.74 9.87 0.0M
2023-02-02 9.76 9.93 9.74 9.89 0.0M
2023-02-01 9.74 9.75 9.60 9.61 0.0M
2023-01-31 9.95 9.95 9.65 9.65 0.0M
2023-01-30 9.99 10.09 9.92 9.94 0.0M
2023-01-27 9.98 10.23 9.98 10.08 0.1M
2023-01-26 9.87 10.03 9.87 10.03 0.0M
2023-01-25 9.95 10.01 9.81 9.82 0.0M
2023-01-24 10.14 10.14 9.86 9.95 0.0M
2023-01-23 10.11 10.17 10.00 10.05 0.0M
2023-01-20 9.84 10.03 9.84 10.03 0.0M
2023-01-19 9.88 9.89 9.70 9.71 0.0M
2023-01-18 10.01 10.19 9.96 10.12 0.0M
2023-01-17 10.12 10.15 9.96 9.97 0.0M
2023-01-16 9.93 10.14 9.93 10.13 0.0M
2023-01-13 9.84 9.86 9.80 9.82 0.0M
2023-01-12 9.66 9.86 9.64 9.85 0.0M
2023-01-11 9.69 9.81 9.64 9.64 0.0M
2023-01-10 9.69 9.71 9.61 9.66 0.0M
2023-01-09 9.66 9.80 9.66 9.76 0.0M
2023-01-06 9.46 9.62 9.44 9.62 0.0M
2023-01-05 9.39 9.64 9.34 9.53 0.1M
2023-01-04 9.28 9.41 9.28 9.32 0.0M
2023-01-03 9.38 9.46 9.26 9.35 0.0M