Klöckner & Co SE - Price History
Monthly price history for KCO.DE (Klöckner & Co SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €6.60 | €6.60 |
| April 2024 | €6.65 | €6.65 |
| March 2024 | €6.75 | €6.75 |
| February 2024 | €6.48 | €6.48 |
| January 2024 | €6.72 | €6.72 |
| December 2023 | €6.87 | €6.87 |
| November 2023 | €6.25 | €6.25 |
| October 2023 | €5.86 | €5.86 |
| September 2023 | €6.84 | €6.84 |
| August 2023 | €7.88 | €7.88 |
| July 2023 | €8.50 | €8.50 |
| June 2023 | €8.92 | €8.92 |
| May 2023 | €8.88 | €8.88 |
| April 2023 | €9.63 | €10.05 |
| March 2023 | €9.50 | €9.90 |
| February 2023 | €9.83 | €10.25 |
| January 2023 | €9.28 | €9.68 |
| December 2022 | €8.85 | €9.24 |
| November 2022 | €8.68 | €9.05 |
| October 2022 | €7.61 | €7.94 |
| September 2022 | €7.55 | €7.88 |
| August 2022 | €8.63 | €9 |
| July 2022 | €9.15 | €9.54 |
| June 2022 | €6.97 | €7.27 |
| May 2022 | €10.09 | €11.54 |
| April 2022 | €9.80 | €12.39 |
| March 2022 | €9.70 | €12.26 |
| February 2022 | €9.66 | €12.21 |
| January 2022 | €7.86 | €9.94 |
| December 2021 | €8.48 | €10.72 |
| November 2021 | €7.53 | €9.52 |
| October 2021 | €9.20 | €11.64 |
| September 2021 | €8.56 | €10.83 |
| August 2021 | €9.02 | €11.41 |
| July 2021 | €10.13 | €12.81 |
| June 2021 | €9.13 | €11.54 |
| May 2021 | €8.94 | €11.30 |
| April 2021 | €8.93 | €11.29 |
| March 2021 | €8.49 | €10.74 |
| February 2021 | €6.98 | €8.82 |
| January 2021 | €5.98 | €7.56 |
| December 2020 | €6.33 | €8 |
| November 2020 | €5.66 | €7.16 |
| October 2020 | €3.82 | €4.83 |
| September 2020 | €4.31 | €5.46 |
| August 2020 | €4.07 | €5.14 |
| July 2020 | €4.24 | €5.36 |
| June 2020 | €3.85 | €4.86 |
| May 2020 | €3.01 | €3.81 |
| April 2020 | €2.95 | €3.73 |
| March 2020 | €2.65 | €3.35 |
| February 2020 | €3.94 | €4.98 |
| January 2020 | €4.55 | €5.76 |
| December 2019 | €4.97 | €6.28 |
| November 2019 | €4.56 | €5.76 |
| October 2019 | €4.10 | €5.18 |
| September 2019 | €4.40 | €5.56 |
| August 2019 | €4.31 | €5.44 |
| July 2019 | €3.56 | €4.50 |
| June 2019 | €4.16 | €5.26 |
| May 2019 | €3.79 | €4.79 |
| April 2019 | €4.67 | €6.26 |
| March 2019 | €4.90 | €6.56 |
| February 2019 | €4.86 | €6.51 |
| January 2019 | €4.87 | €6.52 |
| December 2018 | €4.53 | €6.06 |
| November 2018 | €5.31 | €7.10 |
| October 2018 | €5.56 | €7.44 |
| September 2018 | €7.44 | €9.96 |
| August 2018 | €6.82 | €9.13 |
| July 2018 | €7.04 | €9.42 |
| June 2018 | €6.75 | €9.03 |
| May 2018 | €7.65 | €10.24 |
| April 2018 | €7.33 | €10.10 |
| March 2018 | €7.40 | €10.20 |
| February 2018 | €7.69 | €10.60 |
| January 2018 | €7.74 | €10.67 |
| December 2017 | €7.46 | €10.29 |
| November 2017 | €7.18 | €9.90 |
| October 2017 | €7.34 | €10.11 |
| September 2017 | €7.87 | €10.85 |
| August 2017 | €6.78 | €9.34 |
| July 2017 | €6.78 | €9.34 |
| June 2017 | €6.69 | €9.22 |
| May 2017 | €6.83 | €9.41 |
| April 2017 | €7.21 | €10.15 |
| March 2017 | €7.20 | €10.14 |
| February 2017 | €8.79 | €12.37 |
| January 2017 | €8.57 | €12.06 |
| December 2016 | €8.46 | €11.91 |
| November 2016 | €7.08 | €9.96 |
| October 2016 | €8.08 | €11.37 |
| September 2016 | €7.71 | €10.84 |
| August 2016 | €8.97 | €12.62 |
| July 2016 | €8.52 | €11.99 |
| June 2016 | €7.05 | €9.92 |
| May 2016 | €7.88 | €11.08 |
| April 2016 | €7.23 | €10.18 |
| March 2016 | €6.11 | €8.59 |
| February 2016 | €5.58 | €7.84 |
| January 2016 | €5.66 | €7.97 |
| December 2015 | €5.72 | €8.04 |
| November 2015 | €5.76 | €8.11 |
| October 2015 | €5.76 | €8.11 |
| September 2015 | €5.20 | €7.32 |
| August 2015 | €5.74 | €8.08 |
| July 2015 | €6.07 | €8.54 |
| June 2015 | €5.75 | €8.10 |
| May 2015 | €5.64 | €7.94 |
| April 2015 | €5.97 | €8.61 |
| March 2015 | €6.19 | €8.93 |
| February 2015 | €6.44 | €9.29 |
| January 2015 | €6.36 | €9.17 |
| December 2014 | €6.21 | €8.96 |
| November 2014 | €6.60 | €9.52 |
| October 2014 | €6.50 | €9.37 |
| September 2014 | €7.55 | €10.90 |
| August 2014 | €7.22 | €10.41 |
| July 2014 | €6.78 | €9.77 |
| June 2014 | €7.63 | €11.01 |
| May 2014 | €8.56 | €12.34 |
| April 2014 | €7.56 | €10.90 |
| March 2014 | €7.42 | €10.70 |
| February 2014 | €7.74 | €11.16 |
| January 2014 | €7.68 | €11.08 |
| December 2013 | €6.90 | €9.95 |
| November 2013 | €7.13 | €10.28 |
| October 2013 | €7.22 | €10.42 |
| September 2013 | €6.95 | €10.02 |
| August 2013 | €6.76 | €9.75 |
| July 2013 | €6.52 | €9.40 |
| June 2013 | €5.69 | €8.21 |
| May 2013 | €6.81 | €9.82 |
| April 2013 | €6.34 | €9.15 |
| March 2013 | €7.66 | €11.05 |
| February 2013 | €7.83 | €11.30 |
| January 2013 | €6.46 | €9.32 |
| December 2012 | €6.22 | €8.97 |
| November 2012 | €5.61 | €8.10 |
| October 2012 | €4.84 | €6.99 |
| September 2012 | €5.16 | €7.44 |
| August 2012 | €5.01 | €7.23 |
| July 2012 | €4.91 | €7.08 |
| June 2012 | €5.59 | €8.06 |
| May 2012 | €5.32 | €7.67 |
| April 2012 | €7.10 | €10.25 |
| March 2012 | €7.53 | €10.86 |
| February 2012 | €8.04 | €11.60 |
| January 2012 | €7.36 | €10.62 |
| December 2011 | €6.88 | €9.92 |
| November 2011 | €6.74 | €9.72 |
| October 2011 | €7.48 | €10.78 |
| September 2011 | €6.46 | €9.32 |
| August 2011 | €8.03 | €11.59 |
| July 2011 | €11.78 | €17 |
| June 2011 | €14.39 | €20.76 |
| May 2011 | €14.28 | €20.60 |
| April 2011 | €15.13 | €24.28 |
| March 2011 | €14.66 | €23.52 |
| February 2011 | €14.68 | €23.55 |
| January 2011 | €14.56 | €23.36 |
| December 2010 | €13.09 | €21 |
| November 2010 | €12.06 | €19.36 |
| October 2010 | €9.91 | €15.90 |
| September 2010 | €10.28 | €16.50 |
| August 2010 | €9.64 | €15.46 |
| July 2010 | €9.90 | €15.89 |
| June 2010 | €9.06 | €14.54 |
| May 2010 | €9.66 | €15.50 |
| April 2010 | €12.48 | €20.02 |
| March 2010 | €13.64 | €21.88 |
| February 2010 | €10.65 | €17.08 |
| January 2010 | €10.69 | €17.15 |
| December 2009 | €11.12 | €17.85 |
| November 2009 | €9.69 | €15.55 |
| October 2009 | €9.30 | €14.93 |
| September 2009 | €9.76 | €15.66 |
| August 2009 | €10.02 | €18.60 |
| July 2009 | €9.73 | €18.06 |
| June 2009 | €8.16 | €15.14 |
| May 2009 | €7.63 | €14.16 |
| April 2009 | €5.37 | €9.97 |
| March 2009 | €4 | €7.43 |
| February 2009 | €4.89 | €9.07 |
| January 2009 | €6.09 | €11.30 |
| December 2008 | €6.62 | €12.29 |
| November 2008 | €5.21 | €9.66 |
| October 2008 | €6.16 | €11.43 |
| September 2008 | €8.66 | €16.07 |
| August 2008 | €14.75 | €27.37 |
| July 2008 | €17.44 | €32.36 |
| June 2008 | €19.61 | €36.38 |
| May 2008 | €20.48 | €38.79 |
| April 2008 | €18.56 | €35.16 |
| March 2008 | €17.11 | €32.41 |
| February 2008 | €16.56 | €31.38 |
| January 2008 | €14.50 | €27.48 |
| December 2007 | €14.52 | €27.50 |
| November 2007 | €17.29 | €32.76 |
| October 2007 | €19.35 | €36.65 |
| September 2007 | €25.58 | €48.47 |
| August 2007 | €23.63 | €44.77 |
| July 2007 | €29.07 | €55.08 |
| June 2007 | €28.42 | €53.85 |
| May 2007 | €28.24 | €54.28 |
| April 2007 | €25.26 | €48.55 |
| March 2007 | €21.41 | €41.15 |
| February 2007 | €20.14 | €38.72 |
| January 2007 | €17.48 | €33.60 |
| December 2006 | €17.07 | €32.81 |
| November 2006 | €14.17 | €27.24 |
| October 2006 | €12.39 | €23.81 |
| September 2006 | €10.85 | €20.85 |
| August 2006 | €9.81 | €18.85 |
| July 2006 | €7.78 | €14.95 |
| June 2006 | €8.04 | €15.45 |
KCO.DE
Price: €6.60
52 week price:
Dividend Yield: 6.07%
5-year range yield:
Forward Dividend Yield: 6.04%
Payout Ratio: -78.43%
Payout Ratio Range:
Dividend Per Share: 0.40 EUR
Earnings Per Share: -0.51 EUR
P/E Ratio: -13.72
Exchange: GER
Sector: Basic Materials
Industry: Steel
Volume: 165451
Market Capitalization: 652.4 million
Average Dividend Frequency: 1
Years Paying Dividends: 2