Free Trial

Klöckner & Co SE (KCO) Stock Chart & Stock Price History

Klöckner & Co SE logo
€4.62
-0.06 (-1.28%)
(As of 11/4/2024 ET)

Klöckner & Co SE Stock Price Performance

5 Day
Performance
-2.43%
1 Month
Performance
-8.61%
3 Month
Performance
-8.07%
6 Month
Performance
-30.29%
Year-To-Date
Performance
-32.82%
1 Year
Performance
-18.32%
Receive KCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Klöckner & Co SE and its competitors with MarketBeat's FREE daily newsletter

KCO Stock Chart for Monday, November, 4, 2024

Klöckner & Co SE Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024€4.68€4.68€4.74€4.6260,157 shs$466.33 million
11/01/2024€4.67€4.70
+0.64%
€4.72€4.6097,388 shs$468.83 million
10/31/2024€4.73€4.67
-1.27%
€4.70€4.62384,357 shs$465.83 million
10/30/2024€4.75€4.73
-0.32%
€4.81€4.70120,096 shs$471.82 million
10/29/2024€4.86€4.75
-2.27%
€4.88€4.71128,233 shs$473.31 million
10/28/2024€4.86€4.86€4.87€4.8262,253 shs$484.29 million
10/25/2024€4.88€4.88
-0.10%
€4.98€4.8280,095 shs$486.28 million
10/24/2024€4.97€4.88
-1.81%
€4.97€4.8654,641 shs$486.78 million
10/23/2024€4.99€4.97
-0.40%
€5.05€4.9279,397 shs$495.76 million
10/22/2024€5.11€4.99
-2.35%
€5.09€4.99127,755 shs$497.75 million
10/21/2024€5.11€5.11€5.19€5.0366,589 shs$509.72 million
10/18/2024€5.00€5.05
+1.00%
€5.07€5.0228,408 shs$503.74 million
10/17/2024€5.06€5.00
-1.19%
€5.07€5.0025,422 shs$498.75 million
10/16/2024€5.09€5.06
-0.59%
€5.13€5.0069,363 shs$504.74 million
10/15/2024€5.02€5.09
+1.39%
€5.12€5.0049,145 shs$507.73 million
10/14/2024€5.02€5.02€5.08€5.0231,110 shs$500.75 million
10/11/2024€5.11€5.11€5.15€5.0823,529 shs$509.72 million
10/10/2024€5.02€5.11
+1.79%
€5.13€5.0035,292 shs$509.72 million
10/09/2024€5.06€5.02
-0.79%
€5.07€5.0025,988 shs$500.75 million
10/08/2024€5.06€5.06€5.06€4.9638,344 shs$504.74 million
10/07/2024€5.06€5.06€5.12€5.0220,045 shs$504.74 million
10/04/2024€5.04€5.05
+0.20%
€5.07€4.9756,906 shs$503.74 million
10/03/2024€5.16€5.04
-2.33%
€5.15€5.0429,427 shs$502.74 million
10/02/2024€5.16€5.16€5.25€5.13101,787 shs$514.71 million
10/01/2024€5.23€5.16
-1.34%
€5.23€5.1137,539 shs$514.71 million
09/30/2024€5.23€5.23€5.24€5.1178,827 shs$521.69 million
09/27/2024€5.05€5.17
+2.38%
€5.21€5.0854,527 shs$515.71 million
09/26/2024€5.12€5.05
-1.37%
€5.11€5.0260,202 shs$503.74 million
09/25/2024€5.07€5.12
+0.99%
€5.21€5.0646,261 shs$510.72 million
09/24/2024€5.13€5.07
-1.17%
€5.18€5.0744,191 shs$505.73 million
09/23/2024€5.13€5.13€5.21€5.06248,945 shs$511.72 million
09/20/2024€4.95€5.13
+3.74%
€5.20€5.0054,181 shs$511.72 million
09/19/2024€4.97€4.95
-0.50%
€5.01€4.8926,517 shs$493.26 million
09/18/2024€5.00€4.97
-0.60%
€5.01€4.9569,083 shs$495.76 million
09/17/2024€4.98€5.00
+0.50%
€5.08€4.9282,740 shs$498.75 million
09/16/2024€4.98€4.98€5.00€4.8333,811 shs$496.26 million
09/13/2024€4.81€4.84
+0.62%
€4.87€4.8044,369 shs$482.79 million
09/12/2024€4.89€4.81
-1.64%
€4.96€4.8156,100 shs$479.80 million
09/11/2024€4.87€4.89
+0.51%
€4.96€4.8931,268 shs$487.78 million
09/10/2024€4.83€4.87
+0.72%
€4.94€4.8559,931 shs$485.28 million
The Crypto That’s Making Wall Street Sweat (Ad)

The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.

Click here to discover our #1 crypto for the market right now – poised for massive growth
09/09/2024€4.83€4.83€5.03€4.8262,245 shs$481.79 million
09/06/2024€4.95€4.96
+0.10%
€5.01€4.9344,024 shs$494.26 million
09/05/2024€5.05€4.95
-1.98%
€5.04€4.9566,010 shs$493.76 million
09/04/2024€5.05€5.05€5.20€5.0535,918 shs$503.74 million
09/03/2024€5.18€5.05
-2.51%
€5.20€5.0535,918 shs$503.74 million
09/02/2024€5.18€5.18€5.29€5.1787,118 shs$516.71 million
08/30/2024€5.25€5.18
-1.33%
€5.31€5.1848,142 shs$516.71 million
08/29/2024€5.19€5.25
+1.16%
€5.30€5.1596,373 shs$523.69 million
08/28/2024€5.13€5.19
+1.17%
€5.28€5.10109,213 shs$517.70 million
08/27/2024€5.13€5.13€5.17€5.0724,391 shs$511.72 million
08/26/2024€5.13€5.13€5.15€5.0630,327 shs$511.72 million
08/23/2024€5.13€5.10
-0.58%
€5.24€5.1078,751 shs$508.73 million
08/22/2024€4.98€5.13
+3.01%
€5.16€5.0137,901 shs$511.72 million
08/21/2024€5.05€4.98
-1.39%
€5.10€4.9472,179 shs$496.76 million
08/20/2024€5.05€5.05€5.12€5.02110,368 shs$503.74 million
08/19/2024€5.05€5.05€5.17€5.0298,992 shs$503.74 million
08/16/2024€4.98€5.05
+1.41%
€5.07€4.9390,772 shs$503.74 million
08/15/2024€4.97€4.98
+0.20%
€5.07€4.9878,595 shs$496.76 million
08/14/2024€5.02€4.97
-1.00%
€5.00€4.9516,085 shs$495.76 million
08/13/2024€5.05€5.02
-0.59%
€5.10€5.0244,198 shs$500.75 million
08/12/2024€5.05€5.05€5.10€5.0236,175 shs$503.74 million
08/09/2024€5.01€5.01€5.03€4.9340,345 shs$499.75 million
08/08/2024€5.00€5.01
+0.30%
€5.03€4.9340,345 shs$499.75 million
08/07/2024€4.80€5.00
+4.06%
€5.01€4.7957,536 shs$498.25 million
08/06/2024€5.02€4.80
-4.38%
€5.01€4.63197,051 shs$478.80 million
08/05/2024€5.02€5.02€5.19€5.0259,829 shs$500.75 million


This page (ETR:KCO) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners