Australia markets closed

Kloeckner & Co SE (KCO.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
6.73+0.20 (+3.06%)
At close: 08:00AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.736.736.736.736.73-
29 Apr 20246.536.536.536.536.53-
26 Apr 20246.406.406.406.406.40-
25 Apr 20246.526.526.526.526.52-
24 Apr 20246.526.526.526.526.52-
23 Apr 20246.506.506.506.506.50-
22 Apr 20246.486.486.476.476.4742
19 Apr 20246.456.456.456.456.45-
18 Apr 20246.486.486.486.486.48-
17 Apr 20246.496.496.496.496.49-
16 Apr 20246.606.606.606.606.60-
15 Apr 20246.876.876.876.876.87-
12 Apr 20246.856.856.856.856.85-
11 Apr 20246.856.856.856.856.85-
10 Apr 20246.836.836.836.836.83-
09 Apr 20246.806.806.806.806.80-
08 Apr 20246.796.796.796.796.79-
05 Apr 20246.786.786.786.786.78-
04 Apr 20246.856.856.806.816.811,200
03 Apr 20246.856.856.856.856.85-
02 Apr 20246.736.786.736.786.78300
28 Mar 20246.616.736.616.736.731,000
27 Mar 20246.566.566.566.566.56-
26 Mar 20246.566.566.566.566.56-
25 Mar 20246.546.546.546.546.54-
22 Mar 20246.556.556.556.556.55-
21 Mar 20246.556.556.556.556.55-
20 Mar 20246.556.556.556.556.55-
19 Mar 20246.516.516.516.516.51-
18 Mar 20246.506.506.506.506.50-
15 Mar 20246.486.486.486.486.48-
14 Mar 20246.596.596.596.596.59-
13 Mar 20246.556.556.556.556.55-
12 Mar 20246.326.466.326.466.463,000
11 Mar 20246.576.576.576.576.57-
08 Mar 20246.576.576.576.576.57-
07 Mar 20246.546.546.546.546.54-
06 Mar 20246.546.546.546.546.54-
05 Mar 20246.526.526.526.526.52-
04 Mar 20246.536.536.516.516.511,500
01 Mar 20246.536.536.536.536.53-
29 Feb 20246.716.716.716.716.71-
28 Feb 20246.766.766.766.766.76-
27 Feb 20246.516.516.516.516.51-
26 Feb 20246.676.686.676.686.68300
23 Feb 20246.756.756.756.756.75-
22 Feb 20246.786.786.786.786.78-
21 Feb 20246.786.786.786.786.78-
20 Feb 20246.896.896.896.896.89-
19 Feb 20246.876.876.876.876.87-
16 Feb 20246.876.876.876.876.87-
15 Feb 20246.876.876.876.876.87-
14 Feb 20246.976.976.976.976.97-
13 Feb 20247.057.057.057.057.05-
12 Feb 20246.916.916.916.916.91-
09 Feb 20246.916.916.916.916.91-
08 Feb 20246.836.836.836.836.83-
07 Feb 20246.806.806.806.806.80-
06 Feb 20246.846.846.796.796.79800
05 Feb 20246.716.876.716.876.87400
02 Feb 20246.716.716.716.716.71-
01 Feb 20246.686.686.686.686.68-
31 Jan 20246.596.596.596.596.59-
30 Jan 20246.596.596.596.596.59-
29 Jan 20246.576.576.576.576.57-
26 Jan 20246.636.636.636.636.63-
25 Jan 20246.976.976.976.976.97-
24 Jan 20246.926.986.926.976.971,133
23 Jan 20246.806.806.806.806.80-
22 Jan 20246.806.806.806.806.80-
19 Jan 20246.806.806.806.806.80-
18 Jan 20246.666.666.666.666.66-
17 Jan 20246.596.686.596.666.661,600
16 Jan 20246.596.596.596.596.59-
15 Jan 20246.686.686.596.596.59100
12 Jan 20246.726.726.726.726.72-
11 Jan 20246.846.846.846.846.84-
10 Jan 20246.956.956.846.846.84661
09 Jan 20246.916.916.916.916.91-
08 Jan 20246.966.966.896.896.891,000
05 Jan 20246.706.706.706.706.70-
04 Jan 20246.616.616.616.616.61-
03 Jan 20246.686.686.686.686.68-
02 Jan 20246.886.886.886.886.88500
29 Dec 20236.916.916.896.896.89-
28 Dec 20236.896.896.896.896.891,000
27 Dec 20236.906.906.906.906.90-
22 Dec 20236.556.556.556.556.55-
21 Dec 20236.486.486.486.486.48-
20 Dec 20236.556.556.556.556.55-
19 Dec 20236.636.636.636.636.63-
18 Dec 20236.546.546.546.546.54-
15 Dec 20236.396.396.396.396.39-
14 Dec 20236.226.226.226.226.22-
13 Dec 20236.226.226.226.226.22-
12 Dec 20236.286.286.226.226.22500
11 Dec 20236.326.326.326.326.32-
08 Dec 20236.326.326.326.326.32-
07 Dec 20236.326.326.326.326.32-
06 Dec 20236.356.356.356.356.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...