Italia markets closed

Klöckner & Co SE (KCO.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,55+0,22 (+3,48%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20246,336,606,336,556,5589.000
25 apr 20246,426,446,286,336,3386.173
24 apr 20246,576,576,336,436,43129.761
23 apr 20246,456,546,446,516,5196.777
22 apr 20246,526,526,466,516,5137.363
19 apr 20246,426,496,406,476,4771.414
18 apr 20246,446,536,406,496,49100.618
17 apr 20246,506,506,406,436,4355.038
16 apr 20246,436,576,366,456,45257.612
15 apr 20246,896,906,526,586,58126.724
12 apr 20246,826,906,816,896,8972.829
11 apr 20246,946,946,796,836,8368.466
10 apr 20246,826,946,826,886,8883.268
09 apr 20246,856,886,806,836,8340.507
08 apr 20246,806,936,756,836,8390.025
05 apr 20246,686,846,626,816,8180.878
04 apr 20246,896,906,716,746,7451.001
03 apr 20246,836,946,786,846,8481.798
02 apr 20246,797,086,756,886,88184.942
28 mar 20246,646,786,576,756,7597.654
27 mar 20246,516,666,516,646,64125.034
26 mar 20246,596,626,476,586,5854.432
25 mar 20246,496,596,496,536,5342.586
22 mar 20246,636,736,456,516,5168.408
21 mar 20246,616,716,596,596,5944.115
20 mar 20246,606,606,396,546,5465.529
19 mar 20246,496,756,456,596,59137.364
18 mar 20246,556,616,366,556,55113.851
15 mar 20246,516,666,516,536,53244.387
14 mar 20246,706,756,416,456,45142.189
13 mar 20246,786,896,556,616,61141.189
12 mar 20246,246,526,246,506,50142.504
11 mar 20246,556,646,246,286,28127.693
08 mar 20246,566,666,566,616,6161.536
07 mar 20246,516,636,516,596,5916.838
06 mar 20246,546,616,476,576,57112.576
05 mar 20246,516,596,516,556,5522.481
04 mar 20246,546,706,506,576,5758.449
01 mar 20246,546,546,436,516,5154.386
29 feb 20246,616,706,496,496,49214.374
28 feb 20246,706,706,616,666,6661.967
27 feb 20246,516,706,496,686,6865.835
26 feb 20246,596,646,516,546,54127.588
23 feb 20246,766,766,616,656,65106.845
22 feb 20246,806,806,656,706,7077.849
21 feb 20246,956,956,706,786,78146.009
20 feb 20246,916,916,696,746,74126.469
19 feb 20246,896,966,846,936,9342.414
16 feb 20246,937,026,856,896,8963.270
15 feb 20246,896,936,846,936,9341.019
14 feb 20246,957,026,806,836,83104.628
13 feb 20247,007,106,957,007,0061.693
12 feb 20247,017,076,997,017,0139.939
09 feb 20246,897,016,896,936,9362.407
08 feb 20246,806,986,806,956,9599.663
07 feb 20246,816,916,806,846,8451.855
06 feb 20246,826,936,766,866,8666.413
05 feb 20246,626,806,626,766,76103.201
02 feb 20246,826,866,666,706,7081.050
01 feb 20246,806,856,706,746,7457.642
31 gen 20246,616,846,616,726,72135.120
30 gen 20246,686,686,576,596,5981.923
29 gen 20246,556,656,556,626,6283.425
26 gen 20246,626,706,586,586,58367.136
25 gen 20246,956,956,616,616,61491.806
24 gen 20246,917,126,886,936,93222.696
23 gen 20246,866,946,826,926,9274.251
22 gen 20246,726,856,726,816,8121.930
19 gen 20246,866,866,746,776,7746.829
18 gen 20246,686,866,656,786,7881.484
17 gen 20246,616,686,556,646,6480.772
16 gen 20246,696,746,526,686,6872.782
15 gen 20246,656,676,556,636,6347.089
12 gen 20246,726,746,596,626,6276.908
11 gen 20246,846,876,626,666,6690.706
10 gen 20247,017,056,806,826,82111.972
09 gen 20246,957,056,886,966,96121.620
08 gen 20246,996,996,866,896,8969.480
05 gen 20246,807,066,787,007,00193.008
04 gen 20246,666,766,566,756,7577.704
03 gen 20246,636,656,536,606,60154.597
02 gen 20246,886,896,656,686,68120.451
29 dic 20236,886,936,866,876,8738.986
28 dic 20236,856,956,766,946,94189.077
27 dic 20236,887,016,796,856,85195.493
22 dic 20236,786,926,556,896,89290.952
21 dic 20236,416,636,416,566,56233.663
20 dic 20236,506,626,446,476,47121.901
19 dic 20236,666,746,386,496,49179.332
18 dic 20236,506,846,496,666,66104.948
15 dic 20236,496,666,436,556,55291.764
14 dic 20236,076,456,076,416,41186.153
13 dic 20236,206,276,006,076,07128.834
12 dic 20236,266,306,166,256,25100.469
11 dic 20236,346,376,186,246,24133.893
08 dic 20236,396,456,316,336,33116.400
07 dic 20236,256,346,226,346,3470.623
06 dic 20236,366,476,306,306,3061.649
05 dic 20236,166,366,146,366,3678.063
04 dic 20236,326,386,206,206,2089.343
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...