tiprankstipranks
Klingelnberg AG (DE:2MK)
FRANKFURT:2MK
Germany Market
2MK
Klingelnberg AG
RESEARCH TOOLSreports

Klingelnberg AG (2MK) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
11.60
11.60
11.60
11.60
11.60
+0.87%
0
0.00
Sep 03, 2026
11.40
11.50
11.40
11.50
11.50
+2.68%
0
0.00
Sep 02, 2026
11.10
11.20
11.10
11.20
11.20
0.00%
0
0.00
Sep 01, 2026
11.10
11.20
11.10
11.20
11.20
+0.90%
0
0.00
Aug 31, 2026
11.40
11.40
11.10
11.10
11.10
0.00%
0
0.00
Aug 28, 2026
11.40
11.40
11.10
11.10
11.10
-1.77%
0
0.00
Aug 27, 2026
11.50
11.50
11.30
11.30
11.30
-1.74%
0
0.00
Aug 26, 2026
11.60
11.60
11.50
11.50
11.50
-0.86%
0
0.00
Aug 25, 2026
11.50
11.60
11.50
11.60
11.60
-1.69%
0
0.00
Aug 24, 2026
11.80
11.80
11.80
11.80
11.80
0.00%
0
0.00
Aug 21, 2026
11.80
11.80
11.80
11.80
11.80
0.00%
0
0.00
Aug 20, 2026
11.80
11.80
11.80
11.80
11.80
-0.84%
0
0.00
Aug 19, 2026
12.10
12.10
11.90
11.90
11.90
0.00%
0
0.00
Aug 18, 2026
12.10
12.10
11.90
11.90
11.90
-0.83%
0
0.00
Aug 17, 2026
12.10
12.10
12.00
12.00
12.00
-0.83%
0
0.00
Aug 14, 2026
12.10
12.10
12.10
12.10
12.10
+0.83%
0
0.00
Aug 13, 2026
12.00
12.30
12.00
12.00
12.00
0.00%
0
0.00
Aug 12, 2026
11.80
12.00
11.80
12.00
12.00
0.00%
0
0.00
Aug 11, 2026
12.00
12.00
12.00
12.00
12.00
-0.83%
0
0.00
Aug 10, 2026
11.90
12.10
11.90
12.10
12.10
+0.83%
0
0.00
Aug 07, 2026
12.00
12.00
12.00
12.00
12.00
+5.26%
200
2.54
Aug 06, 2026
11.40
12.00
11.40
11.40
11.40
0.00%
0
0.00
Aug 05, 2026
11.40
11.40
11.40
11.40
11.40
-2.56%
0
0.00
Aug 04, 2026
11.70
12.20
11.70
11.70
11.70
+3.54%
0
0.00
Aug 03, 2026
11.50
11.70
11.50
11.70
11.70
+3.54%
0
0.00
Jul 31, 2026
11.50
11.50
11.30
11.30
11.30
+0.89%
0
0.00
Jul 30, 2026
11.20
11.20
11.20
11.20
11.20
0.00%
0
0.00
Jul 29, 2026
11.40
11.40
11.20
11.20
11.20
+2.75%
0
0.00
Jul 28, 2026
10.90
10.90
10.90
10.90
10.90
-0.91%
0
0.00
Jul 27, 2026
10.90
11.00
10.90
11.00
11.00
+0.92%
0
0.00
Jul 24, 2026
10.90
10.90
10.90
10.90
10.90
+1.87%
0
0.00
Jul 23, 2026
10.90
10.90
10.70
10.70
10.70
-0.93%
0
0.00
Jul 22, 2026
10.70
10.80
10.70
10.80
10.80
-1.82%
0
0.00
Jul 21, 2026
10.70
11.00
10.70
11.00
11.00
+2.80%
0
0.00
Jul 20, 2026
11.00
11.00
10.70
10.70
10.70
-1.83%
200
2.65
Jul 17, 2026
11.10
11.10
10.80
10.90
10.90
-0.91%
0
0.00
Jul 16, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
0
0.00
Jul 15, 2026
10.90
11.00
10.90
11.00
11.00
+0.92%
0
0.00
Jul 14, 2026
11.10
11.10
10.90
10.90
10.90
-1.80%
0
0.00
Jul 13, 2026
11.20
11.20
11.10
11.10
11.10
-0.89%
0
0.00
Jul 10, 2026
11.00
11.20
11.00
11.20
11.20
+2.75%
0
0.00
Jul 09, 2026
11.20
11.20
10.90
10.90
10.90
-4.39%
0
0.00
Jul 08, 2026
11.30
11.40
11.30
11.40
11.40
+0.88%
0
0.00
Jul 07, 2026
11.50
11.50
11.30
11.30
11.30
-0.88%
0
0.00
Jul 06, 2026
11.60
11.70
11.40
11.40
11.40
-2.56%
0
0.00
Jul 03, 2026
11.80
11.80
11.70
11.70
11.70
+0.86%
0
0.00
Jul 02, 2026
11.90
11.90
11.60
11.60
11.60
-4.13%
0
0.00
Jul 01, 2026
11.20
12.10
11.20
12.10
12.10
+6.14%
0
0.00
Jun 30, 2026
11.50
11.50
11.30
11.40
11.40
-3.39%
0
0.00
Jun 29, 2026
11.50
11.80
11.50
11.80
11.80
+5.36%
0
0.00
Rows:
50