Advertisement
Klingelnberg AG (KLIN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:31PM CET
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | 3,086 |
| Nov 07, 2024 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 2,666 |
| Nov 06, 2024 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 502 |
| Nov 05, 2024 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | 573 |
| Nov 04, 2024 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | 380 |
| Nov 01, 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | 4,501 |
| Oct 31, 2024 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | 215 |
| Oct 30, 2024 | 14.85 | 14.90 | 14.75 | 14.75 | 14.75 | 618 |
| Oct 29, 2024 | 14.65 | 14.75 | 14.45 | 14.75 | 14.75 | 2,147 |
| Oct 28, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 36 |
| Oct 25, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 253 |
| Oct 24, 2024 | 14.65 | 14.85 | 14.65 | 14.80 | 14.80 | 2,481 |
| Oct 23, 2024 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | 2,320 |
| Oct 22, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 690 |
| Oct 21, 2024 | 14.95 | 14.95 | 14.65 | 14.95 | 14.95 | 912 |
| Oct 18, 2024 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | 816 |
| Oct 17, 2024 | 15.15 | 15.15 | 15.05 | 15.05 | 15.05 | 133 |
| Oct 16, 2024 | 15.00 | 15.45 | 15.00 | 15.00 | 15.00 | 1,099 |
| Oct 15, 2024 | 15.30 | 15.45 | 14.80 | 14.80 | 14.80 | 5,350 |
| Oct 14, 2024 | 15.35 | 15.60 | 15.20 | 15.20 | 15.20 | 4,350 |
| Oct 11, 2024 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 363 |
| Oct 10, 2024 | 15.20 | 15.55 | 15.20 | 15.40 | 15.40 | 3,002 |
| Oct 09, 2024 | 15.30 | 15.45 | 15.20 | 15.25 | 15.25 | 5,122 |
| Oct 08, 2024 | 15.75 | 15.75 | 15.55 | 15.60 | 15.60 | 21,210 |
| Oct 07, 2024 | 15.55 | 15.65 | 15.55 | 15.60 | 15.60 | 1,135 |
| Oct 04, 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 1,250 |
| Oct 03, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 1,135 |
| Oct 02, 2024 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | 953 |
| Oct 01, 2024 | 15.45 | 15.45 | 15.35 | 15.40 | 15.40 | 835 |
| Sep 30, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Sep 27, 2024 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | 1,617 |
| Sep 26, 2024 | 15.55 | 16.00 | 15.55 | 15.75 | 15.75 | 1,249 |
| Sep 25, 2024 | 15.60 | 15.75 | 15.45 | 15.70 | 15.70 | 2,841 |
| Sep 24, 2024 | 15.95 | 15.95 | 15.65 | 15.65 | 15.65 | 84 |
| Sep 23, 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | 716 |
| Sep 20, 2024 | 15.40 | 16.30 | 15.40 | 16.30 | 16.30 | 8,697 |
| Sep 19, 2024 | 15.25 | 15.50 | 15.25 | 15.35 | 15.35 | 930 |
| Sep 18, 2024 | 15.20 | 15.35 | 15.00 | 15.20 | 15.20 | 4,717 |
| Sep 17, 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 2,807 |
| Sep 16, 2024 | 15.60 | 15.65 | 15.30 | 15.65 | 15.65 | 1,984 |
| Sep 13, 2024 | 15.95 | 16.00 | 15.75 | 15.75 | 15.75 | 309 |
| Sep 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 09, 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 335 |
| Sep 06, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Sep 05, 2024 | 16.30 | 16.45 | 16.20 | 16.35 | 16.35 | 737 |
| Sep 04, 2024 | 16.45 | 16.45 | 16.15 | 16.15 | 16.15 | 7,089 |
| Sep 03, 2024 | 16.45 | 16.50 | 16.30 | 16.50 | 16.50 | 5,102 |
| Sep 02, 2024 | 16.55 | 16.55 | 16.35 | 16.45 | 16.45 | 622 |
| Aug 30, 2024 | 16.20 | 16.40 | 16.15 | 16.40 | 16.40 | 1,681 |
| Aug 29, 2024 | 15.75 | 16.15 | 15.75 | 16.15 | 16.15 | 1,008 |
| Aug 28, 2024 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 1,288 |
| Aug 27, 2024 | 16.30 | 16.30 | 15.55 | 15.85 | 15.85 | 6,149 |
| Aug 26, 2024 | 16.05 | 16.20 | 15.90 | 16.15 | 16.15 | 2,470 |
| Aug 23, 2024 | 16.15 | 16.35 | 15.70 | 16.05 | 16.05 | 6,190 |
| Aug 22, 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 627 |
| Aug 21, 2024 | 16.55 | 16.60 | 16.40 | 16.40 | 16.40 | 2,201 |
| Aug 20, 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 236 |
| Aug 19, 2024 | 16.35 | 16.50 | 16.25 | 16.25 | 16.25 | 1,796 |
| Aug 16, 2024 | 16.45 | 16.65 | 16.45 | 16.50 | 16.50 | 1,402 |
| Aug 15, 2024 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | 6,693 |
| Aug 14, 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 2,042 |
| Aug 13, 2024 | 16.30 | 16.30 | 16.15 | 16.30 | 16.30 | 3,080 |
| Aug 12, 2024 | 16.30 | 16.45 | 16.30 | 16.45 | 16.45 | 428 |
| Aug 09, 2024 | 16.20 | 16.25 | 16.10 | 16.15 | 16.15 | 4,283 |
| Aug 08, 2024 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | 4,452 |
| Aug 07, 2024 | 16.30 | 16.65 | 16.10 | 16.55 | 16.55 | 12,455 |
| Aug 06, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 78 |
| Aug 05, 2024 | 16.40 | 16.80 | 16.30 | 16.30 | 16.30 | 2,926 |
| Aug 02, 2024 | 17.00 | 17.00 | 16.55 | 16.60 | 16.60 | 6,987 |
| Jul 31, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Jul 30, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 1,836 |
| Jul 29, 2024 | 17.00 | 17.00 | 16.10 | 17.00 | 17.00 | 13,757 |
| Jul 26, 2024 | 17.15 | 17.15 | 16.90 | 17.00 | 17.00 | 2,270 |
| Jul 25, 2024 | 17.40 | 17.40 | 17.00 | 17.30 | 17.30 | 7,810 |
| Jul 24, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 1,234 |
| Jul 23, 2024 | 17.20 | 17.40 | 17.05 | 17.40 | 17.40 | 4,629 |
| Jul 22, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 111 |
| Jul 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 14 |
| Jul 18, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1 |
| Jul 17, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 591 |
| Jul 16, 2024 | 17.40 | 17.40 | 17.25 | 17.40 | 17.40 | 256 |
| Jul 15, 2024 | 17.50 | 17.50 | 17.20 | 17.35 | 17.35 | 10,268 |
| Jul 12, 2024 | 17.55 | 17.60 | 17.40 | 17.50 | 17.50 | 6,244 |
| Jul 11, 2024 | 17.45 | 17.50 | 17.30 | 17.50 | 17.50 | 2,984 |
| Jul 10, 2024 | 17.60 | 17.60 | 17.45 | 17.60 | 17.60 | 4,190 |
| Jul 09, 2024 | 17.45 | 17.55 | 17.45 | 17.55 | 17.55 | 4,126 |
| Jul 08, 2024 | 17.80 | 17.80 | 17.45 | 17.60 | 17.60 | 5,569 |
| Jul 05, 2024 | 17.65 | 17.80 | 17.50 | 17.80 | 17.80 | 778 |
| Jul 04, 2024 | 17.65 | 17.80 | 17.50 | 17.80 | 17.80 | 2,616 |
| Jul 03, 2024 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | 2,325 |
| Jul 02, 2024 | 18.00 | 18.00 | 17.85 | 18.00 | 18.00 | 598 |
| Jul 01, 2024 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | 3,056 |
| Jun 28, 2024 | 17.75 | 17.75 | 17.40 | 17.75 | 17.75 | 5,994 |
| Jun 27, 2024 | 18.05 | 18.05 | 17.85 | 18.00 | 18.00 | 1,462 |
| Jun 26, 2024 | 18.10 | 18.10 | 17.85 | 18.00 | 18.00 | 1,684 |
| Jun 25, 2024 | 18.10 | 18.20 | 17.85 | 18.10 | 18.10 | 11,504 |
| Jun 24, 2024 | 17.30 | 18.40 | 17.30 | 17.85 | 17.85 | 13,641 |
| Jun 21, 2024 | 17.30 | 17.35 | 17.00 | 17.00 | 17.00 | 23,248 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.