KME Group Spa Historical Data - KME

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.009	-1.00896860987	0.892	0.929	0.88	12562	0.90658192	DE
4	0.002	0.227014755959	0.881	0.929	0.88	13875	0.90572683	DE
12	-0.031	-3.39168490153	0.914	0.929	0.85	17143	0.90722285	DE
26	-0.013	-1.45089285714	0.896	0.969	0.85	85311	0.91514852	DE
52	-0.017	-1.88888888889	0.9	1.08	0.85	67041	0.92622946	DE
156	0.5575	171.274961598	0.3255	1.234	0.3255	258558	0.86433177	DE
260	0.5575	171.274961598	0.3255	1.234	0.3255	150826	0.86433177	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741366500	0.883	-0.028	-3.07	0.882	0.92	0.88	16299
1741280100	0.911	0.001	0.11	0.885	0.911	0.885	2666
1741193700	0.91	0	0.00	0.89	0.914	0.89	21274
1741107300	0.91	0.006	0.66	0.885	0.91	0.883	10745
1741020900	0.904	0.014	1.57	0.882	0.929	0.882	24652
1740761700	0.89	-0.002	-0.22	0.892	0.892	0.89	3472
1740675300	0.892	-0.018	-1.98	0.886	0.912	0.886	53464
1740588900	0.91	-0.003	-0.33	0.912	0.912	0.91	1009
1740502500	0.913	0.001	0.11	0.914	0.914	0.888	10815
1740416100	0.912	-0.007	-0.76	0.885	0.914	0.885	20493
1740156900	0.919	-0.001	-0.11	0.91	0.919	0.886	21366
1740070500	0.92	0.02	2.22	0.894	0.92	0.894	26965
1739984100	0.9	-0.012	-1.32	0.918	0.919	0.9	34195
1739897700	0.912	0	0.00	0.881	0.918	0.881	2127
1739811300	0.912	0.002	0.22	0.882	0.912	0.882	5227
1739552100	0.91	0	0.00	0.89	0.91	0.89	1004
1739465700	0.91	-0.002	-0.22	0.886	0.91	0.886	228
1739379300	0.912	-0.007	-0.76	0.889	0.912	0.889	514
1739292900	0.919	0.026	2.91	0.893	0.919	0.885	19366
1739206500	0.893	0.007	0.79	0.912	0.919	0.891	5396
1738947300	0.886	-0.019	-2.10	0.881	0.919	0.881	12520
1738860900	0.905	0	0.00	0.905	0.905	0.905	0
1738774500	0.905	-0.013	-1.42	0.905	0.905	0.905	18875
1738688100	0.918	0.009	0.99	0.918	0.918	0.918	28
1738601700	0.909	-0.001	-0.11	0.91	0.91	0.891	6433
1738342500	0.91	0.02	2.25	0.91	0.91	0.91	10
1738256100	0.89	-0.026	-2.84	0.888	0.912	0.888	2634
1738169700	0.916	0.027	3.04	0.919	0.919	0.893	1722
1738083300	0.889	0	0.00	0.889	0.889	0.889	0
1737996900	0.889	-0.006	-0.67	0.889	0.919	0.889	9119
1737737700	0.895	-0.018	-1.97	0.908	0.908	0.895	1225
1737651300	0.913	-0.007	-0.76	0.896	0.913	0.892	23337
1737564900	0.92	0.005	0.55	0.912	0.92	0.873	124629
1737478500	0.915	0.004	0.44	0.891	0.915	0.878	9078
1737392100	0.911	0.017	1.90	0.895	0.918	0.876	27610
1737132900	0.894	-0.007	-0.78	0.88	0.894	0.88	2082
1737046500	0.901	0.013	1.46	0.888	0.907	0.85	69376
1736960100	0.888	-0.009	-1.00	0.895	0.909	0.888	30107
1736873700	0.897	-0.005	-0.55	0.912	0.912	0.897	3410
1736787300	0.902	0.002	0.22	0.912	0.912	0.902	8
1736528100	0.9	0	0.00	0.9	0.9	0.9	0
1736441700	0.9	-0.012	-1.32	0.898	0.919	0.895	123046
1736355300	0.912	0	0.00	0.897	0.912	0.897	2501
1736268900	0.912	-0.006	-0.65	0.919	0.919	0.903	1072
1736182500	0.918	0.006	0.66	0.904	0.918	0.904	1281
1735923300	0.912	0	0.00	0.912	0.912	0.912	6032
1735836900	0.912	-0.002	-0.22	0.902	0.912	0.902	3824
1735577700	0.914	0.002	0.22	0.912	0.914	0.902	14028
1735318500	0.912	-0.003	-0.33	0.902	0.912	0.901	1614
1734972900	0.915	-0.01	-1.08	0.894	0.928	0.894	87319
1734713700	0.925	0.029	3.24	0.893	0.925	0.893	4265
1734627300	0.896	-0.019	-2.08	0.902	0.912	0.896	14582
1734540900	0.915	0	0.00	0.904	0.915	0.904	195
1734454500	0.915	0.011	1.22	0.915	0.915	0.915	35
1734368100	0.904	-0.01	-1.09	0.908	0.927	0.891	22345
1734108900	0.914	-0.003	-0.33	0.914	0.914	0.914	2137
1734022500	0.917	0.026	2.92	0.901	0.917	0.901	16068
1733936100	0.891	-0.021	-2.30	0.893	0.927	0.887	23296
1733849700	0.912	0	0.00	0.91	0.912	0.91	20000
1733763300	0.912	-0.003	-0.33	0.902	0.912	0.902	1259

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

KME Group Spa (KME)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

KME Group Spa (KME) Historical

KME Group Spa (KME)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free