Klingelnberg AG (KLIN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | 399 |
| 07 May 2024 | 17.70 | 18.00 | 17.60 | 17.80 | 17.80 | 1,318 |
| 06 May 2024 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 917 |
| 03 May 2024 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 1,284 |
| 02 May 2024 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | 1,163 |
| 30 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 443 |
| 29 Apr 2024 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | 4,315 |
| 26 Apr 2024 | 17.70 | 17.75 | 17.70 | 17.70 | 17.70 | 201 |
| 25 Apr 2024 | 17.60 | 17.65 | 17.40 | 17.65 | 17.65 | 6,431 |
| 24 Apr 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 1,472 |
| 23 Apr 2024 | 17.40 | 17.95 | 17.40 | 17.70 | 17.70 | 12,757 |
| 22 Apr 2024 | 17.40 | 17.40 | 17.35 | 17.40 | 17.40 | 526 |
| 19 Apr 2024 | 17.70 | 17.70 | 17.35 | 17.40 | 17.40 | 5,754 |
| 18 Apr 2024 | 17.55 | 17.80 | 17.50 | 17.80 | 17.80 | 6,033 |
| 17 Apr 2024 | 17.10 | 17.60 | 17.10 | 17.55 | 17.55 | 8,279 |
| 16 Apr 2024 | 16.50 | 17.00 | 16.50 | 16.65 | 16.65 | 4,376 |
| 15 Apr 2024 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | 315 |
| 12 Apr 2024 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 2,179 |
| 11 Apr 2024 | 16.45 | 16.45 | 16.20 | 16.30 | 16.30 | 664 |
| 10 Apr 2024 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | 1,174 |
| 09 Apr 2024 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 1,248 |
| 08 Apr 2024 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | 2,390 |
| 05 Apr 2024 | 16.35 | 16.80 | 16.35 | 16.70 | 16.70 | 1,056 |
| 04 Apr 2024 | 16.40 | 16.45 | 16.05 | 16.45 | 16.45 | 705 |
| 03 Apr 2024 | 16.55 | 16.55 | 16.05 | 16.40 | 16.40 | 4,187 |
| 02 Apr 2024 | 16.75 | 16.95 | 16.60 | 16.65 | 16.65 | 2,750 |
| 28 Mar 2024 | 16.35 | 16.80 | 16.15 | 16.65 | 16.65 | 5,334 |
| 27 Mar 2024 | 16.50 | 16.50 | 16.40 | 16.45 | 16.45 | 461 |
| 26 Mar 2024 | 16.20 | 16.50 | 15.95 | 16.50 | 16.50 | 1,996 |
| 25 Mar 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 91 |
| 22 Mar 2024 | 16.35 | 16.55 | 16.30 | 16.30 | 16.30 | 2,564 |
| 21 Mar 2024 | 16.10 | 16.65 | 16.10 | 16.45 | 16.45 | 1,707 |
| 20 Mar 2024 | 16.55 | 16.55 | 16.00 | 16.00 | 16.00 | 364 |
| 19 Mar 2024 | 16.55 | 16.65 | 16.45 | 16.65 | 16.65 | 158 |
| 18 Mar 2024 | 16.55 | 16.55 | 16.15 | 16.45 | 16.45 | 578 |
| 15 Mar 2024 | 16.00 | 16.65 | 16.00 | 16.65 | 16.65 | 8,530 |
| 14 Mar 2024 | 16.35 | 16.35 | 16.10 | 16.10 | 16.10 | 525 |
| 13 Mar 2024 | 16.50 | 16.55 | 16.45 | 16.45 | 16.45 | 2,353 |
| 12 Mar 2024 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | 918 |
| 11 Mar 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 545 |
| 08 Mar 2024 | 16.25 | 16.45 | 16.15 | 16.45 | 16.45 | 306 |
| 07 Mar 2024 | 16.30 | 16.40 | 16.15 | 16.35 | 16.35 | 3,433 |
| 06 Mar 2024 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | 4,312 |
| 05 Mar 2024 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | 3,428 |
| 04 Mar 2024 | 16.50 | 16.60 | 16.10 | 16.30 | 16.30 | 2,754 |
| 01 Mar 2024 | 16.10 | 16.50 | 16.10 | 16.40 | 16.40 | 4,227 |
| 29 Feb 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | 1,006 |
| 28 Feb 2024 | 16.65 | 16.70 | 16.50 | 16.50 | 16.50 | 298 |
| 27 Feb 2024 | 16.95 | 16.95 | 16.75 | 16.75 | 16.75 | 2,276 |
| 26 Feb 2024 | 16.85 | 17.05 | 16.85 | 17.05 | 17.05 | 404 |
| 23 Feb 2024 | 16.65 | 16.85 | 16.65 | 16.75 | 16.75 | 297 |
| 22 Feb 2024 | 16.90 | 16.90 | 16.65 | 16.65 | 16.65 | 1,004 |
| 21 Feb 2024 | 17.25 | 17.25 | 16.90 | 16.90 | 16.90 | 932 |
| 20 Feb 2024 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | 32 |
| 19 Feb 2024 | 17.05 | 17.25 | 17.05 | 17.15 | 17.15 | 134 |
| 16 Feb 2024 | 17.25 | 17.30 | 17.15 | 17.15 | 17.15 | 1,154 |
| 15 Feb 2024 | 17.35 | 17.50 | 16.40 | 17.20 | 17.20 | 10,433 |
| 14 Feb 2024 | 16.50 | 17.45 | 16.25 | 17.45 | 17.45 | 1,862 |
| 13 Feb 2024 | 16.50 | 16.70 | 16.45 | 16.60 | 16.60 | 641 |
| 12 Feb 2024 | 15.95 | 16.80 | 15.80 | 16.60 | 16.60 | 3,859 |
| 09 Feb 2024 | 16.20 | 16.20 | 15.85 | 15.85 | 15.85 | 1,871 |
| 08 Feb 2024 | 16.15 | 16.50 | 16.05 | 16.30 | 16.30 | 3,620 |
| 07 Feb 2024 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | 463 |
| 06 Feb 2024 | 16.45 | 16.45 | 16.35 | 16.35 | 16.35 | 699 |
| 05 Feb 2024 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | 135 |
| 02 Feb 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 1,156 |
| 01 Feb 2024 | 16.80 | 16.80 | 16.55 | 16.65 | 16.65 | 305 |
| 31 Jan 2024 | 16.35 | 16.70 | 16.15 | 16.70 | 16.70 | 2,361 |
| 30 Jan 2024 | 15.80 | 16.40 | 15.80 | 16.25 | 16.25 | 2,902 |
| 29 Jan 2024 | 16.15 | 16.15 | 15.60 | 15.90 | 15.90 | 3,585 |
| 26 Jan 2024 | 16.25 | 16.25 | 16.15 | 16.15 | 16.15 | 1,105 |
| 25 Jan 2024 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | 565 |
| 24 Jan 2024 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | 1,590 |
| 23 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1 |
| 22 Jan 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 2,265 |
| 19 Jan 2024 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | 3,932 |
| 18 Jan 2024 | 16.75 | 17.30 | 16.75 | 17.30 | 17.30 | 3,149 |
| 17 Jan 2024 | 17.00 | 17.20 | 16.85 | 16.85 | 16.85 | 575 |
| 16 Jan 2024 | 17.00 | 17.20 | 16.85 | 16.90 | 16.90 | 2,876 |
| 15 Jan 2024 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | 8,325 |
| 12 Jan 2024 | 16.90 | 17.35 | 16.90 | 17.20 | 17.20 | 2,807 |
| 11 Jan 2024 | 16.45 | 16.90 | 16.45 | 16.80 | 16.80 | 2,830 |
| 10 Jan 2024 | 16.60 | 16.60 | 16.10 | 16.15 | 16.15 | 2,199 |
| 09 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 08 Jan 2024 | 16.65 | 17.00 | 16.30 | 16.65 | 16.65 | 7,639 |
| 05 Jan 2024 | 16.00 | 16.55 | 16.00 | 16.55 | 16.55 | 4,514 |
| 04 Jan 2024 | 16.30 | 16.60 | 15.90 | 15.90 | 15.90 | 4,185 |
| 03 Jan 2024 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | 667 |
| 29 Dec 2023 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 1,814 |
| 28 Dec 2023 | 16.60 | 16.60 | 16.05 | 16.60 | 16.60 | 6,241 |
| 27 Dec 2023 | 16.70 | 16.70 | 16.20 | 16.70 | 16.70 | 3,387 |
| 22 Dec 2023 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | 3,062 |
| 21 Dec 2023 | 16.90 | 17.00 | 16.75 | 16.80 | 16.80 | 3,178 |
| 20 Dec 2023 | 16.20 | 16.85 | 16.20 | 16.80 | 16.80 | 4,260 |
| 19 Dec 2023 | 16.25 | 16.40 | 16.25 | 16.30 | 16.30 | 424 |
| 18 Dec 2023 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 259 |
| 15 Dec 2023 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 1,443 |
| 14 Dec 2023 | 16.35 | 16.70 | 16.35 | 16.40 | 16.40 | 2,423 |
| 13 Dec 2023 | 16.30 | 16.70 | 16.20 | 16.60 | 16.60 | 1,577 |
| 12 Dec 2023 | 16.60 | 16.80 | 16.10 | 16.40 | 16.40 | 5,577 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.