Kloeckner & Co SE (0KVR)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.2575 | 6.2575 | 6.2575 | 869 | 6.2575 | DE |
| 4 | 0 | 0 | 6.2575 | 6.2575 | 6.2575 | 5573 | 6.2575 | DE |
| 12 | 0 | 0 | 6.2575 | 6.2575 | 6.2575 | 14881 | 6.2575 | DE |
| 26 | 0 | 0 | 6.2575 | 6.2575 | 6.2575 | 31794 | 6.2575 | DE |
| 52 | -3.0825 | -33.0032119914 | 9.34 | 9.395 | 5.45 | 22820 | 6.59317722 | DE |
| 156 | -4.8275 | -43.549842129 | 11.085 | 13.46 | 5.45 | 53151 | 9.48361887 | DE |
| 260 | 1.3335 | 27.0816409423 | 4.924 | 13.46 | 2.616 | 43989 | 8.69296229 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 625 |
| 1718728200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 232 |
| 1718641800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 118 |
| 1718382600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2518 |
| 1718296200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 851 |
| 1718209800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 323 |
| 1718123400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 4627 |
| 1718037000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1941 |
| 1717777800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 124 |
| 1717691400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1650 |
| 1717605000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 41979 |
| 1717518600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 16159 |
| 1717432200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 3384 |
| 1717173000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 20244 |
| 1717086600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 5909 |
| 1717000200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1862 |
| 1716913800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1193 |
| 1716568200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 663 |
| 1716481800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1494 |
| 1716395400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 554 |
| 1716309000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 4152 |
| 1716222600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 114 |
| 1715963400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1932 |
| 1715877000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1170 |
| 1715790600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2924 |
| 1715704200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 3065 |
| 1715617800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 555880 |
| 1715358600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 11405 |
| 1715272200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 12831 |
| 1715185800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 27260 |
| 1715099400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 23896 |
| 1714753800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 259 |
| 1714667400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 355 |
| 1714581000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 0 |
| 1714494600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 6233 |
| 1714408200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1704 |
| 1714149000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 4042 |
| 1714062600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1956 |
| 1713976200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2060 |
| 1713889800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 236 |
| 1713803400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2 |
| 1713544200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 840 |
| 1713457800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 7954 |
| 1713371400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 147 |
| 1713285000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 7290 |
| 1713198600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1033 |
| 1712939400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2803 |
| 1712853000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 940 |
| 1712766600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 6775 |
| 1712680200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2249 |
| 1712593800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2538 |
| 1712334600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2767 |
| 1712248200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2586 |
| 1712161800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 5890 |
| 1712075400 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 1261 |
| 1711647000 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 5462 |
| 1711560600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 955 |
| 1711474200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 537 |
| 1711387800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 4334 |
| 1711128600 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 2239 |
| 1711042200 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 683 |
| 1710955800 | 6.2575 | 0 | 0.00 | 6.2575 | 6.2575 | 6.2575 | 78168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
