Klingelnberg AG KLIN
SIX · Switzerland · Producer Manufacturing
CHF 10.500.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 10.50 | 0.00% | CHF 10.50 | CHF 10.70 | CHF 10.35 | 10.31K |
| 2026-09-30 | CHF 10.50 | 0.00% | CHF 10.50 | CHF 10.90 | CHF 10.50 | 4.09K |
| 2026-09-29 | CHF 10.50 | 0.00% | CHF 10.40 | CHF 10.50 | CHF 10.40 | 61 |
| 2026-09-28 | CHF 10.50 | +0.48% | CHF 10.35 | CHF 10.50 | CHF 10.35 | 88 |
| 2026-09-25 | CHF 10.45 | +1.46% | CHF 10.40 | CHF 10.70 | CHF 10.15 | 1.99K |
| 2026-09-24 | CHF 10.30 | -0.48% | CHF 10.15 | CHF 10.40 | CHF 10.15 | 2.44K |
| 2026-09-23 | CHF 10.35 | -0.48% | CHF 10.40 | CHF 10.40 | CHF 10.35 | 628 |
| 2026-09-22 | CHF 10.40 | 0.00% | CHF 10.50 | CHF 10.60 | CHF 10.40 | 506 |
| 2026-09-21 | CHF 10.40 | -4.59% | CHF 10.75 | CHF 11.00 | CHF 10.30 | 3.15K |
| 2026-09-18 | CHF 10.90 | +3.81% | CHF 10.45 | CHF 10.90 | CHF 10.40 | 5.50K |
| 2026-09-17 | CHF 10.50 | -0.94% | CHF 10.50 | CHF 10.50 | CHF 10.50 | 141 |
| 2026-09-16 | CHF 10.60 | +3.41% | CHF 10.25 | CHF 10.60 | CHF 10.15 | 2.66K |
| 2026-09-15 | CHF 10.25 | -2.38% | CHF 10.60 | CHF 10.60 | CHF 10.05 | 5.68K |
| 2026-09-14 | CHF 10.50 | +0.48% | CHF 10.30 | CHF 10.50 | CHF 10.25 | 1.83K |
| 2026-09-11 | CHF 10.45 | -1.88% | CHF 10.55 | CHF 10.55 | CHF 10.45 | 153 |
| 2026-09-10 | CHF 10.65 | +1.91% | CHF 10.55 | CHF 10.65 | CHF 10.55 | 131 |
| 2026-09-09 | CHF 10.45 | -5.43% | CHF 10.95 | CHF 11.05 | CHF 10.45 | 1.41K |
| 2026-09-08 | CHF 11.05 | +0.91% | CHF 10.85 | CHF 11.05 | CHF 10.85 | 514 |
| 2026-09-07 | CHF 10.95 | -3.10% | CHF 11.30 | CHF 11.30 | CHF 10.95 | 718 |
| 2026-09-04 | CHF 11.30 | +0.89% | CHF 11.10 | CHF 11.30 | CHF 11.10 | 114 |
| 2026-09-03 | CHF 11.20 | +1.82% | CHF 10.90 | CHF 11.20 | CHF 10.85 | 1.60K |
| 2026-09-02 | CHF 11.00 | +1.85% | CHF 10.75 | CHF 11.10 | CHF 10.75 | 2.00K |
| 2026-09-01 | CHF 10.80 | +1.89% | CHF 10.70 | CHF 10.80 | CHF 10.50 | 3.56K |
| 2026-08-31 | CHF 10.60 | -1.85% | CHF 10.85 | CHF 10.85 | CHF 10.50 | 7.99K |
| 2026-08-28 | CHF 10.80 | 0.00% | CHF 10.95 | CHF 11.05 | CHF 10.60 | 3.74K |
| 2026-08-27 | CHF 10.80 | -3.14% | CHF 11.05 | CHF 11.05 | CHF 10.80 | 2.55K |
| 2026-08-26 | CHF 11.15 | +0.90% | CHF 11.05 | CHF 11.15 | CHF 11.05 | 579 |
| 2026-08-25 | CHF 11.05 | -1.34% | CHF 11.10 | CHF 11.10 | CHF 11.05 | 706 |
| 2026-08-24 | CHF 11.20 | -2.61% | CHF 11.40 | CHF 11.50 | CHF 11.10 | 1.17K |
| 2026-08-21 | CHF 11.50 | +2.22% | CHF 11.25 | CHF 11.50 | CHF 11.25 | 1.66K |
| 2026-08-20 | CHF 11.25 | -0.88% | CHF 11.25 | CHF 11.35 | CHF 11.25 | 1.38K |
| 2026-08-19 | CHF 11.35 | -2.16% | CHF 11.50 | CHF 11.60 | CHF 11.25 | 2.10K |
| 2026-08-18 | CHF 11.60 | -1.69% | CHF 11.65 | CHF 11.75 | CHF 11.40 | 1.24K |
| 2026-08-17 | CHF 11.80 | -0.42% | CHF 11.70 | CHF 11.80 | CHF 11.45 | 1.80K |
| 2026-08-14 | CHF 11.85 | +1.28% | CHF 11.60 | CHF 11.85 | CHF 11.60 | 1.59K |
| 2026-08-13 | CHF 11.70 | 0.00% | CHF 11.60 | CHF 11.80 | CHF 11.45 | 2.22K |
| 2026-08-12 | CHF 11.70 | +2.18% | CHF 11.35 | CHF 11.70 | CHF 11.25 | 890 |
| 2026-08-11 | CHF 11.45 | -2.14% | CHF 11.55 | CHF 11.55 | CHF 11.40 | 437 |
| 2026-08-10 | CHF 11.70 | +3.54% | CHF 11.30 | CHF 11.90 | CHF 11.30 | 6.71K |
| 2026-08-07 | CHF 11.30 | +2.73% | CHF 11.10 | CHF 11.30 | CHF 11.10 | 1.75K |
| 2026-08-06 | CHF 11.00 | -2.22% | CHF 11.15 | CHF 11.20 | CHF 11.00 | 2.25K |
| 2026-08-05 | CHF 11.25 | +1.35% | CHF 11.00 | CHF 11.35 | CHF 10.90 | 3.67K |
| 2026-08-04 | CHF 11.10 | +0.91% | CHF 11.10 | CHF 11.25 | CHF 11.00 | 4.56K |
| 2026-08-03 | CHF 11.00 | +0.92% | CHF 11.05 | CHF 11.20 | CHF 10.95 | 6.47K |
| 2026-07-31 | CHF 10.90 | 0.00% | CHF 10.90 | CHF 11.00 | CHF 10.80 | 2.36K |
| 2026-07-30 | CHF 10.90 | +0.93% | CHF 10.75 | CHF 10.90 | CHF 10.65 | 527 |
| 2026-07-29 | CHF 10.80 | 0.00% | CHF 10.95 | CHF 10.95 | CHF 10.65 | 787 |
| 2026-07-28 | CHF 10.80 | +3.35% | CHF 10.50 | CHF 10.85 | CHF 10.45 | 11.59K |
| 2026-07-27 | CHF 10.45 | 0.00% | CHF 10.35 | CHF 10.45 | CHF 10.30 | 1.62K |
| 2026-07-24 | CHF 10.45 | +0.48% | CHF 10.40 | CHF 10.50 | CHF 10.35 | 4.06K |
| 2026-07-23 | CHF 10.40 | +0.97% | CHF 10.40 | CHF 10.45 | CHF 10.10 | 3.67K |
| 2026-07-22 | CHF 10.30 | +0.49% | CHF 10.30 | CHF 10.40 | CHF 10.30 | 1.37K |
| 2026-07-21 | CHF 10.25 | 0.00% | CHF 10.20 | CHF 10.40 | CHF 10.20 | 1.91K |
| 2026-07-20 | CHF 10.25 | +0.49% | CHF 10.30 | CHF 10.55 | CHF 10.10 | 2.85K |
| 2026-07-17 | CHF 10.20 | -3.77% | CHF 10.35 | CHF 10.35 | CHF 9.90 | 28.61K |
| 2026-07-16 | CHF 10.60 | +0.95% | CHF 10.60 | CHF 10.60 | CHF 10.60 | 7 |
| 2026-07-15 | CHF 10.50 | +1.94% | CHF 10.30 | CHF 10.50 | CHF 10.30 | 416 |
| 2026-07-14 | CHF 10.30 | -2.37% | CHF 10.50 | CHF 10.60 | CHF 10.30 | 1.06K |
| 2026-07-13 | CHF 10.55 | +0.48% | CHF 10.50 | CHF 10.55 | CHF 10.50 | 1.28K |
| 2026-07-10 | CHF 10.50 | +1.94% | CHF 10.45 | CHF 10.60 | CHF 10.40 | 2.17K |
| 2026-07-09 | CHF 10.30 | -1.90% | CHF 10.60 | CHF 10.70 | CHF 10.30 | 4.88K |
| 2026-07-08 | CHF 10.50 | -1.87% | CHF 10.80 | CHF 10.80 | CHF 10.50 | 1.17K |
| 2026-07-07 | CHF 10.70 | -1.83% | CHF 10.90 | CHF 10.90 | CHF 10.60 | 2.81K |
| 2026-07-06 | CHF 10.90 | -1.36% | CHF 11.05 | CHF 11.15 | CHF 10.55 | 6.47K |
| 2026-07-03 | CHF 11.05 | -0.45% | CHF 11.00 | CHF 11.10 | CHF 11.00 | 153 |
| 2026-07-02 | CHF 11.10 | -1.77% | CHF 11.30 | CHF 11.30 | CHF 10.80 | 2.86K |
| 2026-07-01 | CHF 11.30 | +1.80% | CHF 11.20 | CHF 11.45 | CHF 10.50 | 4.75K |
| 2026-06-30 | CHF 11.10 | +3.26% | CHF 10.95 | CHF 11.10 | CHF 10.75 | 2.92K |
| 2026-06-29 | CHF 10.75 | -0.46% | CHF 10.90 | CHF 11.15 | CHF 10.75 | 2.02K |
| 2026-06-26 | CHF 10.80 | +1.89% | CHF 10.60 | CHF 10.80 | CHF 10.50 | 1.42K |
| 2026-06-25 | CHF 10.60 | -1.40% | CHF 10.80 | CHF 10.80 | CHF 10.50 | 4.20K |
| 2026-06-24 | CHF 10.75 | -6.52% | CHF 11.30 | CHF 11.30 | CHF 10.75 | 18.10K |
| 2026-06-23 | CHF 11.50 | -4.17% | CHF 11.85 | CHF 11.85 | CHF 11.50 | 2.47K |
| 2026-06-22 | CHF 12.00 | +0.84% | CHF 11.85 | CHF 12.05 | CHF 11.60 | 3.87K |
| 2026-06-19 | CHF 11.90 | -0.83% | CHF 12.00 | CHF 12.00 | CHF 11.75 | 2.13K |
| 2026-06-18 | CHF 12.00 | -1.23% | CHF 12.15 | CHF 12.15 | CHF 12.00 | 1.80K |
| 2026-06-17 | CHF 12.15 | -0.41% | CHF 12.30 | CHF 12.40 | CHF 11.95 | 1.91K |
| 2026-06-16 | CHF 12.20 | -0.41% | CHF 12.25 | CHF 12.35 | CHF 12.00 | 3.25K |
| 2026-06-15 | CHF 12.25 | -0.81% | CHF 12.60 | CHF 12.60 | CHF 11.90 | 9.77K |
| 2026-06-12 | CHF 12.35 | -2.37% | CHF 12.75 | CHF 13.35 | CHF 12.35 | 9.17K |
| 2026-06-11 | CHF 12.65 | +0.80% | CHF 12.35 | CHF 13.05 | CHF 12.35 | 4.95K |
| 2026-06-10 | CHF 12.55 | -2.71% | CHF 12.70 | CHF 12.80 | CHF 12.30 | 5.67K |
| 2026-06-09 | CHF 12.90 | +1.98% | CHF 12.55 | CHF 12.90 | CHF 12.15 | 7.22K |
| 2026-06-08 | CHF 12.65 | +4.98% | CHF 12.15 | CHF 12.75 | CHF 12.05 | 6.52K |
| 2026-06-05 | CHF 12.05 | +0.84% | CHF 11.95 | CHF 12.15 | CHF 11.55 | 17.08K |
| 2026-06-04 | CHF 11.95 | -4.78% | CHF 12.35 | CHF 12.65 | CHF 11.95 | 14.50K |
| 2026-06-03 | CHF 12.55 | -5.64% | CHF 13.50 | CHF 13.90 | CHF 12.35 | 38.15K |
| 2026-06-02 | CHF 13.30 | +19.28% | CHF 11.95 | CHF 13.65 | CHF 11.85 | 55.30K |
| 2026-06-01 | CHF 11.15 | +4.21% | CHF 10.75 | CHF 11.30 | CHF 10.65 | 18.67K |
| 2026-05-29 | CHF 10.70 | +1.42% | CHF 10.50 | CHF 10.70 | CHF 10.30 | 5.21K |