Education
About Us
Working with TipRanks
Follow Us
Kloeckner & Co. SE (DE:KCO)
XETRA:KCO
Time Period
3M
Events
Historical Prices
Rows:
Dec 23, 2025
7.99
8.00
7.80
7.95
7.95
+0.38%
218,944
0.81
Dec 22, 2025
8.20
8.23
7.74
7.92
7.92
-4.46%
263,953
0.98
Dec 19, 2025
8.50
8.56
8.11
8.29
8.29
-3.60%
441,867
1.68
Dec 18, 2025
8.34
8.65
8.34
8.60
8.60
+1.90%
288,675
1.11
Dec 17, 2025
8.47
8.82
8.36
8.44
8.44
+0.48%
454,558
1.78
Dec 16, 2025
8.06
8.86
8.06
8.40
8.40
+2.94%
801,876
3.29
Dec 15, 2025
7.75
8.16
7.73
8.16
8.16
+4.62%
515,566
2.18
Dec 12, 2025
7.76
7.93
7.64
7.80
7.80
+0.39%
404,846
1.73
Dec 11, 2025
7.76
7.87
7.63
7.77
7.77
-0.26%
482,534
2.12
Dec 10, 2025
7.80
8.03
7.66
7.79
7.79
-0.26%
538,767
2.45
Dec 09, 2025
7.75
8.02
7.65
7.81
7.81
-0.51%
878,325
4.25
Dec 08, 2025
7.05
7.99
6.97
7.85
7.85
+29.32%
3,596,278
23.56
Dec 05, 2025
5.99
6.12
5.99
6.07
6.07
+1.17%
129,173
0.84
Dec 04, 2025
5.95
6.02
5.90
6.00
6.00
+1.52%
68,485
0.44
Dec 03, 2025
5.85
5.99
5.85
5.91
5.91
+0.51%
87,232
0.56
Dec 02, 2025
5.90
5.96
5.88
5.88
5.88
-1.01%
62,660
0.40
Dec 01, 2025
6.00
6.04
5.90
5.94
5.94
-1.82%
76,157
0.48
Nov 28, 2025
5.98
6.10
5.93
6.05
6.05
+1.51%
163,017
1.04
Nov 27, 2025
5.65
6.01
5.63
5.96
5.96
+5.67%
271,016
1.72
Nov 26, 2025
5.63
5.75
5.62
5.64
5.64
+0.89%
192,382
1.23
Nov 25, 2025
5.52
5.63
5.44
5.59
5.59
+1.27%
260,069
1.69
Nov 24, 2025
5.32
5.57
5.32
5.52
5.52
+4.35%
260,302
1.73
Nov 21, 2025
5.20
5.39
5.15
5.29
5.29
-0.19%
146,044
0.97
Nov 20, 2025
5.34
5.37
5.27
5.30
5.30
-0.93%
107,739
0.72
Nov 19, 2025
5.12
5.36
5.12
5.35
5.35
+3.48%
118,791
0.79
Nov 18, 2025
5.20
5.23
5.10
5.17
5.17
-0.96%
231,589
1.57
Nov 17, 2025
5.30
5.34
5.19
5.22
5.22
-2.25%
156,512
1.06
Nov 14, 2025
5.34
5.36
5.22
5.34
5.34
-1.11%
109,109
0.74
Nov 13, 2025
5.32
5.47
5.32
5.40
5.40
+0.93%
72,284
0.49
Nov 12, 2025
5.31
5.41
5.24
5.35
5.35
+1.52%
100,205
0.67
Nov 11, 2025
5.24
5.29
5.15
5.27
5.27
+0.38%
121,242
0.80
Nov 10, 2025
5.35
5.43
5.21
5.25
5.25
-1.13%
138,689
0.90
Nov 07, 2025
5.31
5.39
5.26
5.31
5.31
+0.38%
76,628
0.50
Nov 06, 2025
5.28
5.62
5.24
5.29
5.29
+0.38%
147,977
0.96
Nov 05, 2025
5.31
5.42
5.16
5.27
5.27
-1.86%
231,070
1.47
Nov 04, 2025
5.53
5.53
5.36
5.37
5.37
-3.76%
152,048
0.89
Nov 03, 2025
5.53
5.65
5.53
5.58
5.58
+0.72%
122,608
0.71
Oct 31, 2025
5.59
5.59
5.48
5.54
5.54
-0.54%
76,391
0.44
Oct 30, 2025
5.57
5.75
5.57
5.57
5.57
-0.89%
84,909
0.49
Oct 29, 2025
5.70
5.71
5.56
5.62
5.62
-1.58%
89,894
0.52
Oct 28, 2025
5.67
5.74
5.62
5.71
5.71
+0.71%
97,708
0.56
Oct 27, 2025
5.71
5.76
5.67
5.67
5.67
+0.89%
137,468
0.78
Oct 24, 2025
5.57
5.64
5.44
5.62
5.62
+2.00%
146,137
0.83
Oct 23, 2025
5.38
5.59
5.38
5.51
5.51
+2.04%
86,028
0.49
Oct 22, 2025
5.28
5.57
5.24
5.40
5.40
+2.27%
261,968
1.51
Oct 21, 2025
5.28
5.32
5.24
5.28
5.28
0.00%
73,148
0.42
Oct 20, 2025
5.26
5.35
5.22
5.28
5.28
+1.15%
169,008
0.98
Oct 17, 2025
5.19
5.26
5.12
5.22
5.22
-0.76%
248,722
1.46
Oct 16, 2025
5.38
5.39
5.16
5.26
5.26
-2.41%
569,112
3.45
Oct 15, 2025
5.58
5.65
5.39
5.39
5.39
-2.36%
171,071
1.03
Rows: