Kloeckner & Co. SE (KCO) Historical Prices

Time Period

Events

DE:KCO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	13.02	13.02	13.00	13.02	13.02	-0.46%	13,351	0.35
Oct 29, 2026	12.92	13.08	12.92	13.08	13.08	+0.62%	1,651	0.04
Oct 28, 2026	12.90	13.00	12.90	13.00	13.00	+0.15%	29,960	0.74
Oct 27, 2026	12.70	13.20	12.64	12.98	12.98	+1.41%	78,114	1.97
Oct 26, 2026	12.80	12.92	12.80	12.80	12.80	-1.39%	11,614	0.29
Oct 23, 2026	12.80	12.98	12.80	12.98	12.98	+1.88%	5,901	0.15
Oct 22, 2026	12.80	12.82	12.74	12.74	12.74	-0.62%	15,549	0.38
Oct 21, 2026	12.82	13.08	12.82	12.82	12.82	+0.00%	14,229	0.35
Oct 20, 2026	12.80	12.90	12.80	12.82	12.82	+0.16%	741	0.02
Oct 19, 2026	12.80	12.90	12.80	12.80	12.80	+0.79%	1,752	0.04
Oct 16, 2026	12.80	13.00	12.70	12.70	12.70	-1.55%	6,400	0.15
Oct 15, 2026	12.04	13.00	12.04	12.90	12.90	+3.20%	6,495	0.14
Oct 14, 2026	12.90	12.90	12.50	12.50	12.50	-2.34%	2,575	0.06
Oct 13, 2026	12.80	12.92	12.80	12.80	12.80	-0.78%	10,457	0.22
Oct 12, 2026	13.10	13.10	12.90	12.90	12.90	-0.77%	1,565	0.03
Oct 09, 2026	12.80	13.10	12.80	13.00	13.00	+1.56%	16,588	0.35
Oct 08, 2026	13.00	13.18	12.80	12.80	12.80	-2.29%	1,883	0.04
Oct 07, 2026	13.00	13.10	13.00	13.10	13.10	+0.77%	1,450	0.03
Oct 06, 2026	12.84	13.10	12.84	13.00	13.00	-1.66%	10,040	0.20
Oct 05, 2026	13.00	13.30	12.90	13.22	13.22	+2.48%	38,510	0.78
Oct 02, 2026	13.30	13.32	12.90	12.90	12.90	-3.73%	31,031	0.63
Oct 01, 2026	13.30	13.42	13.30	13.40	13.40	+0.75%	31,576	0.64
Sep 30, 2026	13.30	13.40	13.30	13.30	13.30	+0.00%	32,889	0.66
Sep 29, 2026	12.90	13.40	12.90	13.30	13.30	+0.00%	13,659	0.27
Sep 28, 2026	13.20	13.40	13.20	13.30	13.30	+1.37%	20,268	0.39
Sep 25, 2026	12.80	13.22	12.80	13.12	13.12	+0.15%	45,762	0.85
Sep 24, 2026	13.20	13.20	12.82	13.10	13.10	-0.76%	11,978	0.22
Sep 23, 2026	13.00	13.20	13.00	13.20	13.20	+1.54%	32,317	0.60
Sep 22, 2026	12.80	13.10	12.80	13.00	13.00	+0.00%	9,863	0.17
Sep 21, 2026	12.72	13.10	12.72	13.00	13.00	+1.56%	8,522	0.14
Sep 18, 2026	12.78	13.00	12.68	12.80	12.80	+0.16%	86,683	1.46
Sep 17, 2026	12.78	13.18	12.78	12.78	12.78	+0.00%	12,106	0.20
Sep 16, 2026	12.80	13.20	12.78	12.78	12.78	+0.00%	29,137	0.49
Sep 15, 2026	12.68	13.02	12.68	12.78	12.78	-0.16%	30,909	0.51
Sep 14, 2026	12.64	12.80	12.62	12.80	12.80	+1.11%	14,222	0.23
Sep 11, 2026	12.60	12.68	12.60	12.66	12.66	+0.48%	9,104	0.15
Sep 10, 2026	12.60	12.68	12.60	12.60	12.60	+0.00%	0	0.00
Sep 09, 2026	12.60	12.68	12.54	12.60	12.60	+0.00%	132,494	2.15
Sep 08, 2026	12.56	12.60	12.56	12.60	12.60	+0.32%	1,100	0.02
Sep 07, 2026	12.52	12.64	12.50	12.56	12.56	-1.88%	15,191	0.24
Sep 04, 2026	12.44	12.80	12.44	12.80	12.80	+2.40%	21,867	0.34
Sep 03, 2026	12.40	12.70	12.40	12.50	12.50	-1.11%	6,176	0.09
Sep 02, 2026	12.32	12.64	12.32	12.64	12.64	+1.61%	4,346	0.06
Sep 01, 2026	12.30	12.64	12.30	12.44	12.44	+0.00%	25,560	0.37
Aug 31, 2026	12.32	12.44	12.32	12.44	12.44	+0.32%	17,205	0.22
Aug 28, 2026	12.30	12.46	12.30	12.40	12.40	+0.00%	12,292	0.15
Aug 27, 2026	12.32	12.40	12.30	12.40	12.40	-0.48%	41,118	0.51
Aug 26, 2026	12.30	12.46	12.30	12.46	12.46	+1.30%	14,793	0.18
Aug 25, 2026	12.32	12.40	12.30	12.30	12.30	+0.16%	11,997	0.14
Aug 24, 2026	12.28	12.50	12.28	12.28	12.28	-0.32%	15,638	0.18

Kloeckner & Co. SE historical prices

Kloeckner & Co. SE (KCO) Historical Prices

Become an Expert with TipRanks Premium