Klöckner & Co SE (FRA:KCO)
Germany
· Delayed Price · Currency is EUR 5.98
+0.07 (1.18%)
Last updated: Dec 4, 2025, 2:13 PM CET
Klöckner & Co SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.97 | 6.05 | 5.97 | 6.05 | 6.05 | 1.00% | 1,150 |
| Dec 4, 2025 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 1.53% | - |
| Dec 3, 2025 | 5.87 | 5.90 | 5.84 | 5.90 | 5.90 | - | - |
| Dec 2, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | -1.01% | 4 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.32% | 50 |
| Nov 28, 2025 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | 2.03% | - |
| Nov 27, 2025 | 5.68 | 5.92 | 5.63 | 5.92 | 5.92 | 4.41% | 387 |
| Nov 26, 2025 | 5.61 | 5.67 | 5.61 | 5.67 | 5.67 | 1.07% | - |
| Nov 25, 2025 | 5.50 | 5.61 | 5.44 | 5.61 | 5.61 | 2.37% | 109 |
| Nov 24, 2025 | 5.31 | 5.48 | 5.31 | 5.48 | 5.48 | 4.78% | 1,000 |
| Nov 21, 2025 | 5.18 | 5.38 | 5.18 | 5.23 | 5.23 | -0.95% | 3,012 |
| Nov 20, 2025 | 5.35 | 5.35 | 5.28 | 5.28 | 5.28 | -0.75% | 200 |
| Nov 19, 2025 | 5.16 | 5.32 | 5.13 | 5.32 | 5.32 | 3.50% | - |
| Nov 18, 2025 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | -1.34% | - |
| Nov 17, 2025 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -1.70% | 1,300 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -2.39% | - |
| Nov 13, 2025 | 5.34 | 5.43 | 5.34 | 5.43 | 5.43 | 2.07% | 460 |
| Nov 12, 2025 | 5.30 | 5.37 | 5.26 | 5.32 | 5.32 | 1.53% | 800 |
| Nov 11, 2025 | 5.24 | 5.25 | 5.18 | 5.24 | 5.24 | -0.95% | 10,000 |
| Nov 10, 2025 | 5.36 | 5.38 | 5.25 | 5.29 | 5.29 | 0.57% | 4,725 |
| Nov 7, 2025 | 5.29 | 5.35 | 5.26 | 5.26 | 5.26 | -0.57% | 660 |
| Nov 6, 2025 | 5.25 | 5.40 | 5.25 | 5.29 | 5.29 | -0.38% | 150 |
| Nov 5, 2025 | 5.40 | 5.40 | 5.26 | 5.31 | 5.31 | -1.30% | 1,205 |
| Nov 4, 2025 | 5.51 | 5.51 | 5.38 | 5.38 | 5.38 | -3.41% | - |
| Nov 3, 2025 | 5.55 | 5.57 | 5.52 | 5.57 | 5.57 | 0.72% | - |
| Oct 31, 2025 | 5.58 | 5.59 | 5.53 | 5.53 | 5.53 | -0.90% | - |
| Oct 30, 2025 | 5.60 | 5.63 | 5.58 | 5.58 | 5.58 | -0.53% | 1,605 |
| Oct 29, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | -1.75% | - |
| Oct 28, 2025 | 5.66 | 5.71 | 5.64 | 5.71 | 5.71 | 0.53% | - |
| Oct 27, 2025 | 5.65 | 5.77 | 5.65 | 5.68 | 5.68 | 1.97% | 220 |
| Oct 24, 2025 | 5.50 | 5.57 | 5.49 | 5.57 | 5.57 | 1.46% | - |
| Oct 23, 2025 | 5.39 | 5.54 | 5.39 | 5.49 | 5.49 | 1.86% | 150 |
| Oct 22, 2025 | 5.25 | 5.47 | 5.25 | 5.39 | 5.39 | 2.08% | 650 |
| Oct 21, 2025 | 5.26 | 5.29 | 5.26 | 5.28 | 5.28 | -0.75% | 175 |
| Oct 20, 2025 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 1.92% | 1,588 |
| Oct 17, 2025 | 5.21 | 5.22 | 5.17 | 5.22 | 5.22 | -0.38% | 1,500 |
| Oct 16, 2025 | 5.39 | 5.39 | 5.21 | 5.24 | 5.24 | -2.96% | 658 |
| Oct 15, 2025 | 5.52 | 5.60 | 5.40 | 5.40 | 5.40 | -2.88% | - |
| Oct 14, 2025 | 5.58 | 5.58 | 5.52 | 5.56 | 5.56 | -0.71% | 500 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -2.78% | 666 |
| Oct 10, 2025 | 5.98 | 5.98 | 5.76 | 5.76 | 5.76 | -3.68% | - |
| Oct 9, 2025 | 5.98 | 6.07 | 5.98 | 5.98 | 5.98 | 0.34% | - |
| Oct 8, 2025 | 5.79 | 5.99 | 5.79 | 5.96 | 5.96 | 3.65% | 2,302 |
| Oct 7, 2025 | 5.72 | 5.76 | 5.71 | 5.75 | 5.75 | 0.17% | 100 |
| Oct 6, 2025 | 6.05 | 6.05 | 5.74 | 5.74 | 5.74 | -4.17% | 900 |
| Oct 3, 2025 | 5.96 | 6.03 | 5.96 | 5.99 | 5.99 | 0.34% | 170 |
| Oct 2, 2025 | 5.89 | 6.05 | 5.89 | 5.97 | 5.97 | 2.05% | 305 |
| Oct 1, 2025 | 5.80 | 5.95 | 5.65 | 5.85 | 5.85 | 1.56% | 5,500 |
| Sep 30, 2025 | 5.85 | 5.88 | 5.76 | 5.76 | 5.76 | -1.87% | 1,604 |
| Sep 29, 2025 | 5.76 | 5.87 | 5.76 | 5.87 | 5.87 | 4.82% | 2,000 |
| Sep 26, 2025 | 5.58 | 5.75 | 5.58 | 5.60 | 5.60 | 0.36% | 3,000 |
| Sep 25, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 1.82% | 200 |
| Sep 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% | - |
| Sep 23, 2025 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | 2.40% | 1,000 |
| Sep 22, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.09% | - |
| Sep 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 282 |
| Sep 18, 2025 | 5.48 | 5.56 | 5.48 | 5.48 | 5.48 | 0.92% | 793 |
| Sep 17, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | - |
| Sep 16, 2025 | 5.52 | 5.56 | 5.44 | 5.44 | 5.44 | -1.27% | 2,350 |
| Sep 15, 2025 | 5.56 | 5.56 | 5.51 | 5.51 | 5.51 | 0.36% | 211 |
| Sep 12, 2025 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 0.55% | 100 |
| Sep 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.11% | - |
| Sep 10, 2025 | 5.51 | 5.51 | 5.40 | 5.40 | 5.40 | -1.82% | 2,238 |
| Sep 9, 2025 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | -0.36% | 1,620 |
| Sep 8, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% | - |
| Sep 5, 2025 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | - | 1,000 |
| Sep 4, 2025 | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | 0.18% | 60 |
| Sep 3, 2025 | 5.59 | 5.59 | 5.40 | 5.43 | 5.43 | -4.74% | 2,000 |
| Sep 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 750 |
| Sep 1, 2025 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 750 |
| Aug 29, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.68% | 500 |
| Aug 28, 2025 | 5.92 | 5.95 | 5.92 | 5.92 | 5.92 | -2.15% | 1,100 |
| Aug 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.51% | - |
| Aug 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.97% | - |
| Aug 25, 2025 | 5.96 | 6.08 | 5.96 | 6.08 | 6.08 | 1.33% | 140 |
| Aug 22, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.01% | 900 |
| Aug 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | - |
| Aug 20, 2025 | 6.01 | 6.01 | 5.88 | 5.88 | 5.88 | -1.67% | 910 |
| Aug 19, 2025 | 5.88 | 6.05 | 5.88 | 5.98 | 5.98 | 0.67% | 1,560 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.87 | 5.94 | 5.94 | -0.67% | 4,890 |
| Aug 15, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | - |
| Aug 14, 2025 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | 0.34% | 2,000 |
| Aug 13, 2025 | 6.12 | 6.12 | 5.95 | 5.95 | 5.95 | -2.62% | 380 |
| Aug 12, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.86% | - |
| Aug 11, 2025 | 6.23 | 6.29 | 6.23 | 6.29 | 6.29 | 1.13% | 1,200 |
| Aug 8, 2025 | 6.12 | 6.35 | 6.12 | 6.22 | 6.22 | -2.81% | 1,300 |
| Aug 7, 2025 | 6.25 | 6.40 | 6.05 | 6.40 | 6.40 | 1.75% | 1,230 |
| Aug 6, 2025 | 6.33 | 6.43 | 6.23 | 6.29 | 6.29 | 1.94% | 4,510 |
| Aug 5, 2025 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | -0.80% | 1,000 |
| Aug 4, 2025 | 6.22 | 6.22 | 6.20 | 6.22 | 6.22 | -0.64% | 340 |
| Aug 1, 2025 | 6.33 | 6.33 | 6.23 | 6.26 | 6.26 | -4.43% | 390 |
| Jul 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jul 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.15% | - |
| Jul 29, 2025 | 6.73 | 6.73 | 6.60 | 6.64 | 6.64 | -1.78% | 2,740 |
| Jul 28, 2025 | 6.93 | 6.96 | 6.76 | 6.76 | 6.76 | -1.46% | 147 |
| Jul 25, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.44% | - |
| Jul 24, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Jul 23, 2025 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | 2.50% | 1,460 |
| Jul 22, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.16% | - |
| Jul 21, 2025 | 6.77 | 7.02 | 6.77 | 6.94 | 6.94 | 1.91% | 2,850 |