Kloeckner SE

KCOGn
🏛️ germany →
5.91
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 10.64 10.78 10.64 10.70 0.0M
2021-12-29 10.63 10.80 10.40 10.80 0.1M
2021-12-28 10.67 10.71 10.57 10.63 0.0M
2021-12-27 10.63 10.68 10.45 10.67 0.0M
2021-12-23 10.45 10.58 10.39 10.58 0.0M
2021-12-22 10.29 10.47 10.29 10.39 0.0M
2021-12-21 10.22 10.42 10.13 10.35 0.0M
2021-12-20 10.21 10.22 9.99 10.17 0.1M
2021-12-17 10.48 10.49 10.24 10.24 0.0M
2021-12-16 10.27 10.54 10.18 10.42 0.1M
2021-12-15 10.26 10.31 10.02 10.24 0.1M
2021-12-14 10.23 10.39 10.08 10.39 0.0M
2021-12-13 10.28 10.36 10.02 10.22 0.1M
2021-12-10 10.09 10.13 9.93 10.05 0.1M
2021-12-09 10.29 10.31 9.96 10.14 0.0M
2021-12-08 10.28 10.30 10.07 10.20 0.0M
2021-12-07 9.98 10.23 9.90 10.19 0.1M
2021-12-06 9.61 9.86 9.61 9.86 0.1M
2021-12-03 9.76 9.80 9.51 9.57 0.0M
2021-12-02 9.73 9.79 9.45 9.71 0.1M
2021-12-01 9.74 9.81 9.48 9.65 0.0M
2021-11-30 9.72 9.75 9.39 9.62 0.1M
2021-11-29 9.85 10.09 9.67 9.87 0.1M
2021-11-26 10.14 10.15 9.76 9.79 0.2M
2021-11-25 10.65 10.65 10.24 10.34 0.1M
2021-11-24 10.63 10.73 10.43 10.59 0.0M
2021-11-23 10.82 10.82 10.47 10.60 0.1M
2021-11-22 10.60 10.89 10.50 10.79 0.1M
2021-11-19 10.80 10.83 10.24 10.41 0.1M
2021-11-18 10.81 10.88 10.62 10.75 0.1M
2021-11-17 10.91 10.95 10.71 10.80 0.1M
2021-11-16 10.86 10.97 10.76 10.89 0.1M
2021-11-15 10.99 11.00 10.75 10.90 0.1M
2021-11-12 11.20 11.20 10.79 10.93 0.1M
2021-11-11 11.00 11.21 10.90 11.21 0.1M
2021-11-10 11.11 11.29 10.75 11.05 0.2M
2021-11-09 11.37 11.37 11.06 11.12 0.0M
2021-11-08 11.23 11.50 11.14 11.40 0.1M
2021-11-05 11.76 11.76 10.85 11.25 0.3M
2021-11-04 11.89 12.30 11.48 11.76 0.1M
2021-11-03 11.82 12.30 11.66 11.89 0.3M
2021-11-02 12.05 12.06 11.13 11.43 0.2M
2021-11-01 11.73 12.07 11.72 12.07 0.0M
2021-10-29 11.59 11.77 11.52 11.57 0.0M
2021-10-28 11.71 11.76 11.60 11.62 0.0M
2021-10-27 11.89 11.90 11.73 11.90 0.0M
2021-10-26 11.76 11.99 11.70 11.94 0.0M
2021-10-25 11.41 11.87 11.37 11.61 0.0M
2021-10-22 11.25 11.51 11.11 11.41 0.0M
2021-10-21 11.49 11.49 11.07 11.22 0.0M
2021-10-20 11.63 11.76 11.38 11.42 0.0M
2021-10-19 11.85 12.08 11.60 11.68 0.0M
2021-10-18 12.20 12.38 11.79 12.00 0.1M
2021-10-15 11.79 12.08 11.79 11.95 0.1M
2021-10-14 11.71 11.91 11.60 11.85 0.1M
2021-10-13 11.37 11.68 11.24 11.54 0.1M
2021-10-12 11.03 11.36 10.82 11.31 0.1M
2021-10-11 10.61 11.12 10.52 11.06 0.0M
2021-10-08 10.34 10.63 10.12 10.43 0.0M
2021-10-07 10.05 10.37 10.05 10.35 0.0M
2021-10-06 10.31 10.31 9.97 10.03 0.1M
2021-10-05 10.08 10.49 10.08 10.44 0.0M
2021-10-04 10.44 10.46 10.05 10.20 0.1M
2021-10-01 10.80 10.86 10.33 10.39 0.1M
2021-09-30 10.84 10.97 10.78 10.89 0.1M
2021-09-29 10.81 10.95 10.66 10.85 0.1M
2021-09-28 10.88 10.95 10.60 10.69 0.1M
2021-09-27 10.09 10.83 9.89 10.83 0.1M
2021-09-24 10.03 10.03 9.79 9.86 0.1M
2021-09-23 10.10 10.11 9.81 10.05 0.0M
2021-09-22 9.79 10.08 9.75 10.05 0.1M
2021-09-21 10.00 10.09 9.62 9.76 0.1M
2021-09-20 10.53 10.54 9.74 9.93 0.2M
2021-09-17 10.98 11.08 10.67 10.67 0.1M
2021-09-16 11.16 11.55 10.79 10.90 0.1M
2021-09-15 11.42 11.50 11.26 11.45 0.0M
2021-09-14 11.59 11.60 11.31 11.39 0.0M
2021-09-13 11.57 11.62 11.47 11.59 0.0M
2021-09-10 11.45 11.58 11.38 11.49 0.0M
2021-09-09 11.18 11.48 11.00 11.44 0.1M
2021-09-08 11.49 11.49 11.15 11.40 0.1M
2021-09-07 11.12 11.59 11.12 11.38 0.0M
2021-09-06 11.36 11.36 11.11 11.19 0.0M
2021-09-03 11.48 11.50 11.25 11.46 0.0M
2021-09-02 11.12 11.48 11.12 11.47 0.0M
2021-09-01 11.49 11.51 11.14 11.14 0.1M
2021-08-31 11.96 11.97 11.35 11.42 0.1M
2021-08-30 11.75 11.94 11.75 11.89 0.1M
2021-08-27 11.71 11.78 11.51 11.78 0.0M
2021-08-26 11.58 11.69 11.43 11.63 0.0M
2021-08-25 11.81 11.81 11.57 11.60 0.0M
2021-08-24 11.46 11.81 11.32 11.80 0.1M
2021-08-23 11.41 11.48 11.19 11.36 0.0M
2021-08-20 11.38 11.38 10.98 11.33 0.1M
2021-08-19 11.70 11.70 11.20 11.44 0.1M
2021-08-18 11.98 11.98 11.70 11.75 0.0M
2021-08-17 12.14 12.14 11.80 11.81 0.0M
2021-08-16 12.51 12.59 12.01 12.19 0.1M
2021-08-13 12.51 12.72 12.43 12.47 0.0M
2021-08-12 13.05 13.05 12.51 12.51 0.1M
2021-08-11 12.74 13.14 12.62 13.05 0.1M
2021-08-10 12.92 12.99 12.03 12.76 0.3M
2021-08-09 12.70 12.84 12.65 12.77 0.0M
2021-08-06 12.74 12.84 12.50 12.72 0.0M
2021-08-05 12.69 12.79 12.51 12.72 0.0M
2021-08-04 12.59 12.75 12.47 12.65 0.0M
2021-08-03 12.43 12.64 12.24 12.64 0.0M
2021-08-02 12.73 12.93 12.06 12.21 0.0M
2021-07-30 12.51 12.85 12.42 12.79 0.1M
2021-07-29 11.87 12.80 11.87 12.58 0.2M
2021-07-28 11.67 11.93 11.61 11.88 0.0M
2021-07-27 11.76 11.85 11.60 11.77 0.0M
2021-07-26 11.45 11.85 11.27 11.72 0.1M
2021-07-23 11.34 11.55 11.27 11.35 0.0M
2021-07-22 11.39 11.59 11.23 11.26 0.1M
2021-07-21 11.08 11.39 11.00 11.38 0.1M
2021-07-20 11.00 11.09 10.69 11.08 0.1M
2021-07-19 11.67 11.83 10.88 11.03 0.1M
2021-07-16 12.14 12.14 11.76 11.91 0.0M
2021-07-15 12.18 12.20 11.81 12.10 0.0M
2021-07-14 11.37 12.20 11.37 12.03 0.1M
2021-07-13 11.50 11.70 11.34 11.48 0.0M
2021-07-12 11.65 11.67 11.40 11.53 0.0M
2021-07-09 11.29 11.65 11.21 11.50 0.0M
2021-07-08 11.26 11.42 10.95 11.28 0.1M
2021-07-07 11.31 11.47 11.20 11.42 0.1M
2021-07-06 12.02 12.02 11.21 11.33 0.1M
2021-07-05 11.77 12.03 11.67 12.02 0.0M
2021-07-02 11.72 11.91 11.59 11.77 0.0M
2021-07-01 11.65 11.88 11.49 11.85 0.0M
2021-06-30 11.67 11.80 11.33 11.50 0.0M
2021-06-29 11.26 11.83 11.26 11.75 0.1M
2021-06-28 11.58 11.69 11.21 11.37 0.1M
2021-06-25 11.35 11.60 11.21 11.56 0.1M
2021-06-24 11.17 11.32 10.96 11.32 0.1M
2021-06-23 11.19 11.19 10.88 11.18 0.0M
2021-06-22 11.41 11.46 10.94 11.11 0.1M
2021-06-21 11.27 11.58 10.82 11.57 0.1M
2021-06-18 11.75 11.97 11.04 11.28 0.2M
2021-06-17 12.25 12.25 11.62 11.76 0.1M
2021-06-16 12.63 12.77 12.05 12.32 0.1M
2021-06-15 13.36 13.36 12.52 12.77 0.1M
2021-06-14 13.10 13.48 13.05 13.20 0.1M
2021-06-11 12.53 13.07 12.45 12.98 0.1M
2021-06-10 12.09 12.53 11.89 12.49 0.1M
2021-06-09 11.85 12.14 11.75 12.11 0.1M
2021-06-08 10.77 12.09 10.74 11.75 0.2M
2021-06-07 10.97 11.14 10.78 10.85 0.0M
2021-06-04 11.20 11.20 10.83 11.07 0.0M
2021-06-03 11.25 11.39 11.05 11.09 0.0M
2021-06-02 11.73 11.77 11.12 11.21 0.0M
2021-06-01 11.22 11.75 11.21 11.71 0.0M
2021-05-31 11.30 11.34 11.20 11.30 0.0M
2021-05-28 11.22 11.39 11.21 11.21 0.0M
2021-05-27 11.00 11.21 10.87 11.21 0.0M
2021-05-26 10.99 11.05 10.76 10.96 0.0M
2021-05-25 11.23 11.26 10.81 10.96 0.1M
2021-05-24 11.11 11.23 11.11 11.19 0.0M
2021-05-21 10.80 11.00 10.79 10.85 0.0M
2021-05-20 10.84 10.84 10.65 10.70 0.0M
2021-05-19 11.03 11.10 10.54 10.79 0.1M
2021-05-18 11.19 11.40 11.02 11.13 0.0M
2021-05-17 11.48 11.57 11.09 11.13 0.0M
2021-05-14 11.15 11.35 11.10 11.20 0.0M
2021-05-13 11.20 11.25 10.91 11.14 0.0M
2021-05-12 11.62 11.68 11.12 11.14 0.0M
2021-05-11 11.94 11.94 11.30 11.63 0.1M
2021-05-10 11.91 12.06 11.71 11.90 0.1M
2021-05-07 11.49 11.91 11.49 11.83 0.1M
2021-05-06 11.22 11.47 11.11 11.47 0.1M
2021-05-05 10.90 11.34 10.90 11.10 0.0M
2021-05-04 11.36 11.39 10.72 10.90 0.1M
2021-05-03 11.16 11.49 11.11 11.36 0.0M
2021-04-30 11.70 11.74 11.02 11.25 0.1M
2021-04-29 11.89 12.18 11.51 11.65 0.2M
2021-04-28 11.52 11.75 11.37 11.74 0.0M
2021-04-27 11.74 11.75 11.39 11.60 0.0M
2021-04-26 11.47 11.74 11.32 11.69 0.1M
2021-04-23 11.08 11.48 11.06 11.48 0.0M
2021-04-22 11.05 11.19 10.94 10.97 0.0M
2021-04-21 10.82 11.05 10.73 11.05 0.0M
2021-04-20 11.30 11.30 10.70 10.88 0.1M
2021-04-19 11.44 11.79 11.16 11.31 0.1M
2021-04-16 11.18 11.32 11.10 11.30 0.0M
2021-04-15 11.09 11.45 11.02 11.19 0.1M
2021-04-14 10.80 11.10 10.80 11.00 0.1M
2021-04-13 10.82 10.98 10.71 10.72 0.0M
2021-04-12 10.90 11.00 10.69 10.80 0.0M
2021-04-09 10.86 11.02 10.86 10.98 0.0M
2021-04-08 10.92 10.99 10.79 10.86 0.0M
2021-04-07 10.95 10.99 10.76 10.77 0.1M
2021-04-06 10.84 10.99 10.70 10.95 0.1M
2021-04-01 10.67 10.85 10.64 10.66 0.1M
2021-03-31 10.55 10.81 10.55 10.79 0.1M
2021-03-30 10.30 10.67 10.30 10.65 0.1M
2021-03-29 10.26 10.40 10.07 10.26 0.1M
2021-03-26 9.78 10.27 9.78 10.13 0.1M
2021-03-25 9.83 9.86 9.50 9.75 0.1M
2021-03-24 9.69 9.90 9.55 9.70 0.1M
2021-03-23 9.99 10.00 9.66 9.67 0.1M
2021-03-22 9.71 10.01 9.61 9.90 0.1M
2021-03-19 9.66 9.87 9.56 9.70 0.0M
2021-03-18 9.50 9.85 9.48 9.78 0.1M
2021-03-17 9.32 9.48 9.22 9.46 0.1M
2021-03-16 9.73 9.82 9.28 9.44 0.1M
2021-03-15 9.28 9.93 9.26 9.73 0.3M
2021-03-12 9.05 9.28 8.80 9.25 0.1M
2021-03-11 8.91 9.22 8.78 9.05 0.1M
2021-03-10 8.94 8.99 8.66 8.78 0.1M
2021-03-09 8.86 8.90 8.55 8.87 0.1M
2021-03-08 8.55 8.87 8.52 8.87 0.0M
2021-03-05 8.55 8.58 8.37 8.58 0.1M
2021-03-04 8.92 8.94 8.52 8.62 0.0M
2021-03-03 8.83 9.10 8.82 8.92 0.0M
2021-03-02 8.97 9.05 8.84 8.84 0.0M
2021-03-01 8.91 9.08 8.90 9.02 0.0M
2021-02-26 8.79 8.89 8.63 8.89 0.0M
2021-02-25 9.17 9.22 8.71 8.94 0.0M
2021-02-24 9.02 9.18 9.00 9.18 0.1M
2021-02-23 9.14 9.24 8.68 8.98 0.1M
2021-02-22 9.35 9.45 9.10 9.15 0.1M
2021-02-19 9.04 9.33 8.85 9.30 0.0M
2021-02-18 9.20 9.30 8.88 9.04 0.1M
2021-02-17 9.19 9.34 9.02 9.19 0.2M
2021-02-16 9.19 9.19 8.91 9.10 0.1M
2021-02-15 8.88 9.30 8.88 9.20 0.3M
2021-02-12 8.38 8.80 8.25 8.80 0.1M
2021-02-11 8.27 8.40 8.15 8.39 0.0M
2021-02-10 8.23 8.55 8.16 8.27 0.2M
2021-02-09 7.57 8.20 7.35 8.14 0.2M
2021-02-08 7.73 7.73 7.56 7.63 0.0M
2021-02-05 7.68 7.81 7.63 7.64 0.0M
2021-02-04 7.71 7.74 7.66 7.66 0.0M
2021-02-03 7.85 7.85 7.67 7.72 0.0M
2021-02-02 7.69 7.81 7.69 7.78 0.0M
2021-02-01 7.58 7.76 7.56 7.67 0.0M
2021-01-29 7.48 7.70 7.48 7.56 0.0M
2021-01-28 7.44 7.71 7.32 7.62 0.0M
2021-01-27 7.83 7.83 7.39 7.51 0.0M
2021-01-26 7.70 7.95 7.67 7.85 0.0M
2021-01-25 7.92 8.16 7.71 7.71 0.0M
2021-01-22 7.97 8.02 7.87 7.91 0.0M
2021-01-21 7.96 8.08 7.91 8.03 0.0M
2021-01-20 7.84 7.96 7.84 7.96 0.0M
2021-01-19 7.70 7.85 7.70 7.80 0.0M
2021-01-18 7.48 7.71 7.05 7.60 0.2M
2021-01-15 8.00 8.02 7.68 7.73 0.1M
2021-01-14 8.07 8.12 7.99 8.00 0.0M
2021-01-13 8.10 8.11 8.00 8.07 0.0M
2021-01-12 8.04 8.20 8.02 8.10 0.0M
2021-01-11 8.12 8.19 7.83 7.96 0.1M
2021-01-08 8.57 8.57 8.04 8.16 0.1M
2021-01-07 8.32 8.58 8.32 8.51 0.1M
2021-01-06 8.11 8.39 8.11 8.30 0.0M
2021-01-05 8.13 8.24 8.03 8.17 0.0M
2021-01-04 8.09 8.26 7.96 8.07 0.0M