TipRanks
Go Ultimate55% OFF

Klingelnberg AG (KLIN) Historical Prices

CH:KLIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.4510.5010.2010.2510.25-2.84%1,8430.88
Oct 29, 202610.4510.5510.4510.5510.55+0.00%1730.08
Oct 28, 202610.4010.5510.3010.5510.55+0.00%2,0220.91
Oct 27, 202610.9010.9010.5510.5510.55+0.48%1,2750.58
Oct 26, 202610.3510.5010.2510.5010.50+1.45%1,0230.47
Oct 23, 202610.6010.7010.2510.3510.35-1.43%7,2613.21
Oct 22, 202610.3510.5010.3010.5010.50+0.00%1,3660.60
Oct 21, 202610.4010.6010.3010.5010.50+0.48%1,7530.76
Oct 20, 202610.3010.5010.3010.4510.45+1.46%4350.18
Oct 19, 202610.4010.4010.2010.3010.30-1.90%2,2460.96
Oct 16, 202610.5510.6010.4010.5010.50-1.41%4850.21
Oct 15, 202610.1010.6510.1010.6510.65+4.93%1,2090.51
Oct 14, 202610.2010.209.8610.1510.15-1.46%7,2832.67
Oct 13, 202610.3010.3010.3010.3010.30-0.96%1540.06
Oct 12, 202610.3010.4010.2010.4010.40+0.48%1680.06
Oct 09, 202610.6010.6010.3510.3510.35-3.27%6090.22
Oct 08, 202610.8010.8010.4510.7010.70-1.83%2,7861.03
Oct 07, 202610.3510.9010.3510.9010.90+4.31%1,6210.60
Oct 06, 202610.3510.4510.2010.4510.45+0.00%1,2370.44
Oct 05, 202610.3510.4510.2510.4510.45+0.00%7950.29
Oct 02, 202610.4010.4510.3510.4510.45-0.48%5120.18
Oct 01, 202610.5010.7010.3510.5010.50+0.00%10,3063.73
Sep 30, 202610.5010.9010.5010.5010.50+0.00%4,0891.51
Sep 29, 202610.4010.5010.4010.5010.50+0.00%610.02
Sep 28, 202610.3510.5010.3510.5010.50+0.48%880.03
Sep 25, 202610.4010.7010.1510.4510.45+1.46%1,9940.70
Sep 24, 202610.1510.4010.1510.3010.30-0.48%2,4410.86
Sep 23, 202610.4010.4010.3510.3510.35-0.48%6280.22
Sep 22, 202610.5010.6010.4010.4010.40+0.00%5050.17
Sep 21, 202610.7511.0010.3010.4010.40-4.59%3,1531.01
Sep 18, 202610.4510.9010.4010.9010.90+3.81%5,5001.78
Sep 17, 202610.5010.5010.5010.5010.50-0.94%1410.04
Sep 16, 202610.2510.6010.1510.6010.60+3.41%2,6630.85
Sep 15, 202610.6010.6010.0510.2510.25-2.38%5,6811.85
Sep 14, 202610.3010.5010.2510.5010.50+0.48%1,8250.59
Sep 11, 202610.5510.5510.4510.4510.45-1.88%1530.05
Sep 10, 202610.5510.6510.5510.6510.65+1.91%1310.04
Sep 09, 202610.9511.0510.4510.4510.45-5.43%1,4110.41
Sep 08, 202610.8511.0510.8511.0511.05+0.91%5140.15
Sep 07, 202611.3011.3010.9510.9510.95-3.10%7180.20
Sep 04, 202611.1011.3011.1011.3011.30+0.89%1140.03
Sep 03, 202610.9011.2010.8511.2011.20+1.82%1,5950.43
Sep 02, 202610.7511.1010.7511.0011.00+1.85%1,9950.50
Sep 01, 202610.7010.8010.5010.8010.80+1.89%3,5600.86
Aug 31, 202610.8510.8510.5010.6010.60-1.85%7,9881.72
Aug 28, 202610.9511.0510.6010.8010.80+0.00%3,7390.69
Aug 27, 202611.0511.0510.8010.8010.80-3.14%2,5500.45
Aug 26, 202611.0511.1511.0511.1511.15+0.90%5790.10
Aug 25, 202611.1011.1011.0511.0511.05-1.34%7060.12
Aug 24, 202611.4011.5011.1011.2011.20-2.61%1,1720.20