Kloeckner & Co SE (KCO)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -2.75330396476 | 4.54 | 4.74 | 4.375 | 20401 | 4.50868944 | DE |
| 4 | -0.425 | -8.78099173554 | 4.84 | 4.855 | 4.375 | 31170 | 4.51976161 | DE |
| 12 | -0.6049999 | -12.0517910767 | 5.0199999 | 5.18 | 4.365 | 38601 | 4.66434615 | DE |
| 26 | -0.955 | -17.7839851024 | 5.37 | 5.41 | 4.365 | 29899 | 4.84603549 | DE |
| 52 | -2.58 | -36.8834882059 | 6.995 | 7.14 | 4.365 | 30042 | 5.65224477 | DE |
| 156 | -6.425 | -59.2712177122 | 10.84 | 13.5 | 4.365 | 208363 | 9.57687866 | DE |
| 260 | -1.735 | -28.2113821138 | 6.15 | 13.5 | 2.612 | 306988 | 8.51819667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.3949999 | -0.03 | -0.57 | 4.44 | 4.485 | 4.375 | 28461 |
| 1736458020 | 4.42 | -0.06 | -1.23 | 4.4349999 | 4.45 | 4.41 | 25684 |
| 1736371620 | 4.4749999 | -0.13 | -2.82 | 4.575 | 4.575 | 4.425 | 30442 |
| 1736285220 | 4.605 | -0.08 | -1.71 | 4.74 | 4.74 | 4.57 | 9718 |
| 1736198820 | 4.6849999 | 0.23 | 5.16 | 4.47 | 4.7 | 4.455 | 18735 |
| 1735939620 | 4.455 | -0.07 | -1.55 | 4.54 | 4.575 | 4.4349999 | 17427 |
| 1735853220 | 4.525 | 0.1 | 2.14 | 4.445 | 4.575 | 4.4349999 | 16818 |
| 1735594020 | 4.43 | -0.07 | -1.45 | 4.5 | 4.5599999 | 4.425 | 41890 |
| 1735334820 | 4.495 | 0.06 | 1.35 | 4.4349999 | 4.5149999 | 4.4349999 | 53038 |
| 1734989220 | 4.4349999 | -0.11 | -2.31 | 4.505 | 4.53 | 4.415 | 41835 |
| 1734730020 | 4.54 | 0.04 | 1.00 | 4.425 | 4.54 | 4.375 | 27352 |
| 1734643620 | 4.495 | 0.01 | 0.33 | 4.4749999 | 4.495 | 4.425 | 31683 |
| 1734557220 | 4.48 | -0.11 | -2.29 | 4.58 | 4.58 | 4.48 | 56236 |
| 1734470820 | 4.585 | -0.06 | -1.19 | 4.61 | 4.66 | 4.585 | 36914 |
| 1734384420 | 4.6399999 | -0.1 | -2.01 | 4.735 | 4.795 | 4.635 | 33117 |
| 1734125220 | 4.735 | -0.12 | -2.37 | 4.84 | 4.855 | 4.715 | 26657 |
| 1734038820 | 4.8499999 | 0.1 | 2.11 | 4.79 | 4.9 | 4.7649999 | 43354 |
| 1733952420 | 4.75 | 0 | 0.11 | 4.735 | 4.8099999 | 4.7249999 | 24879 |
| 1733866020 | 4.745 | 0 | 0.00 | 4.7249999 | 4.795 | 4.6399999 | 63583 |
| 1733779620 | 4.745 | 0.08 | 1.71 | 4.6849999 | 4.795 | 4.6849999 | 25785 |
| 1733520420 | 4.665 | 0 | 0.00 | 4.68 | 4.78 | 4.635 | 42956 |
| 1733434020 | 4.665 | 0.09 | 1.86 | 4.575 | 4.745 | 4.575 | 43734 |
| 1733347620 | 4.58 | -0.04 | -0.87 | 4.575 | 4.6399999 | 4.575 | 26883 |
| 1733261220 | 4.62 | -0.08 | -1.60 | 4.68 | 4.695 | 4.575 | 28595 |
| 1733174820 | 4.695 | -0.03 | -0.53 | 4.665 | 4.705 | 4.635 | 34186 |
| 1732915620 | 4.72 | 0.02 | 0.53 | 4.695 | 4.7249999 | 4.62 | 38559 |
| 1732829220 | 4.695 | -0.05 | -0.95 | 4.74 | 4.74 | 4.665 | 22252 |
| 1732742820 | 4.74 | 0.06 | 1.17 | 4.6849999 | 4.74 | 4.675 | 23825 |
| 1732656420 | 4.6849999 | -0.12 | -2.40 | 4.805 | 4.805 | 4.6849999 | 6405 |
| 1732570020 | 4.8 | 0.09 | 2.02 | 4.72 | 4.83 | 4.675 | 31377 |
| 1732310820 | 4.705 | -0.17 | -3.39 | 4.9349999 | 4.97 | 4.705 | 43556 |
| 1732224420 | 4.87 | -0.11 | -2.21 | 4.98 | 4.995 | 4.87 | 24556 |
| 1732138020 | 4.98 | 0.07 | 1.43 | 4.915 | 5.01 | 4.87 | 41020 |
| 1732051620 | 4.91 | 0.11 | 2.29 | 4.805 | 4.915 | 4.7699999 | 53870 |
| 1731965220 | 4.8 | 0.18 | 3.90 | 4.625 | 4.8 | 4.605 | 48117 |
| 1731705960 | 4.62 | 0.1 | 2.21 | 4.525 | 4.62 | 4.505 | 44057 |
| 1731619560 | 4.5199999 | 0.09 | 2.03 | 4.425 | 4.54 | 4.375 | 81469 |
| 1731533160 | 4.43 | -0.03 | -0.56 | 4.485 | 4.505 | 4.365 | 68960 |
| 1731446820 | 4.455 | -0.1 | -2.20 | 4.46 | 4.54 | 4.45 | 26557 |
| 1731360420 | 4.555 | 0.1 | 2.24 | 4.47 | 4.5999999 | 4.465 | 88025 |
| 1731101220 | 4.455 | -0.12 | -2.52 | 4.585 | 4.585 | 4.455 | 82795 |
| 1731014760 | 4.57 | -0.06 | -1.19 | 4.575 | 4.66 | 4.55 | 53275 |
| 1730928360 | 4.625 | -0.18 | -3.75 | 4.8 | 4.825 | 4.535 | 39724 |
| 1730841960 | 4.805 | 0.06 | 1.37 | 4.755 | 4.8099999 | 4.67 | 48955 |
| 1730755560 | 4.74 | 0.04 | 0.85 | 4.695 | 4.82 | 4.605 | 52754 |
| 1730496360 | 4.7 | 0.03 | 0.64 | 4.715 | 4.7249999 | 4.625 | 12367 |
| 1730409960 | 4.67 | 0.03 | 0.65 | 4.665 | 4.7249999 | 4.5199999 | 40370 |
| 1730323560 | 4.6399999 | -0.08 | -1.59 | 4.73 | 4.74 | 4.63 | 36814 |
| 1730237160 | 4.715 | -0.04 | -0.74 | 4.755 | 4.805 | 4.715 | 48123 |
| 1730150760 | 4.75 | -0.12 | -2.46 | 4.865 | 4.87 | 4.71 | 68989 |
| 1729888020 | 4.87 | -0.03 | -0.51 | 4.855 | 4.875 | 4.825 | 40981 |
| 1729801560 | 4.8949999 | 0.01 | 0.31 | 4.905 | 4.97 | 4.8499999 | 24280 |
| 1729715160 | 4.88 | -0.08 | -1.61 | 4.94 | 4.97 | 4.87 | 44463 |
| 1729628760 | 4.96 | -0.06 | -1.20 | 5.01 | 5.0199999 | 4.915 | 39296 |
| 1729542360 | 5.0199999 | -0.11 | -2.14 | 5.0999999 | 5.0999999 | 5 | 22313 |
| 1729283160 | 5.13 | 0.11 | 2.19 | 5.0199999 | 5.18 | 5.0199999 | 23426 |
| 1729196760 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.07 | 5.01 | 5935 |
| 1729110360 | 5.0199999 | -0.01 | -0.20 | 5.07 | 5.07 | 5.0199999 | 13241 |
| 1729023960 | 5.03 | -0.04 | -0.79 | 5.07 | 5.11 | 5.0199999 | 14155 |
| 1728937620 | 5.07 | 0.05 | 1.00 | 5.0199999 | 5.11 | 5.0199999 | 18529 |
| 1728678360 | 5.0199999 | -0.06 | -1.18 | 5.08 | 5.16 | 5.0199999 | 8145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
