Kloeckner and Co Ag Duisburg Namen Akt (PK) (KLKNF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 5.8012 | 0 | 0 | 0 | CS |
| 4 | -0.1333 | -2.24618754739 | 5.9345 | 5.9345 | 5.8012 | 150 | 5.9345 | CS |
| 12 | -1.6888 | -22.5473965287 | 7.49 | 7.49 | 5.8012 | 825 | 7.34859091 | CS |
| 26 | -1.6688 | -22.3400267738 | 7.47 | 7.49 | 5.8012 | 591 | 7.38603514 | CS |
| 52 | -2.9288 | -33.5486827033 | 8.73 | 8.73 | 5.62 | 824 | 6.6220138 | CS |
| 156 | -5.6988 | -49.5547826087 | 11.5 | 12.7 | 5.62 | 1638 | 10.30351062 | CS |
| 260 | 0.6837 | 13.3600390816 | 5.1175 | 12.7 | 3.96 | 2144 | 7.41812621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 5.8012 | -0.13 | -2.25 | 5.8012 | 5.8012 | 5.8012 | 6100 |
| 1721683740 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1721424540 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1721338140 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1721251740 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1721165340 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1721078940 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1720819740 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1720733340 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1720646940 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1720560540 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1720474140 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1720214940 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1720042140 | 5.9345 | 0 | 0.00 | 5.9345 | 5.9345 | 5.9345 | 0 |
| 1719955740 | 5.9345 | -1.56 | -20.77 | 5.9345 | 5.9345 | 5.9345 | 150 |
| 1719869400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1719610200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1719523800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1719437400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1719351000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1719264600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1719005400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1718919000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1718746200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1718659800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1718400600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1718314200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1718227800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1718141400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1718055000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1717795800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 1500 |
| 1717709400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1717623000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1717536600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1717450200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1717191000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1717104600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1717018200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1716931800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1716586200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1716499800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1716413400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1716327000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1716240600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715981400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715895000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715808600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715722200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715635800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715376600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715290200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715203800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715117400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1715031000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1714771800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1714685400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1714599000 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1714512600 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1714397400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1714138200 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1714051800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1713965400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
