KME Group Spa Historical Data - KME

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.009	-0.961538461538	0.936	0.946	0.927	44083	0.93331989	DE
4	-0.047	-4.82546201232	0.974	0.99	0.889	122864	0.9247498	DE
12	-0.066	-6.64652567976	0.993	1.018	0.889	58108	0.93907918	DE
26	0.027	3	0.9	1.08	0.885	50806	0.9427401	DE
52	-0.045	-4.62962962963	0.972	1.234	0.88	227806	0.99205207	DE
156	0.438	89.5705521472	0.489	1.234	0.447	364789	0.86069699	DE
260	0.438	89.5705521472	0.489	1.234	0.447	364789	0.86069699	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721145300	0.928	-0.011	-1.17	0.931	0.939	0.928	34652
1721058900	0.939	0.012	1.29	0.939	0.939	0.939	501
1720799700	0.927	-0.012	-1.28	0.935	0.935	0.927	53936
1720713300	0.939	0.004	0.43	0.935	0.946	0.934	75431
1720626900	0.935	-0.001	-0.11	0.936	0.945	0.933	55897
1720540500	0.936	0.004	0.43	0.943	0.944	0.932	123884
1720454100	0.932	0.007	0.76	0.934	0.939	0.923	129783
1720194900	0.925	-0.001	-0.11	0.921	0.939	0.921	93423
1720108500	0.926	0.019	2.09	0.917	0.948	0.906	198191
1720022100	0.907	-0.01	-1.09	0.917	0.921	0.9	151651
1719935700	0.917	-0.002	-0.22	0.921	0.921	0.917	21290
1719849300	0.919	-0.003	-0.33	0.919	0.929	0.918	17008
1719590100	0.922	-0.004	-0.43	0.929	0.931	0.922	71732
1719503700	0.926	-0.024	-2.53	0.929	0.931	0.918	148488
1719417300	0.95	0.044	4.86	0.917	0.958	0.914	223870
1719330900	0.906	-0.024	-2.58	0.89	0.94	0.889	747654
1719244500	0.93	-0.045	-4.62	0.966	0.968	0.91	186175
1718985300	0.975	0.01	1.04	0.961	0.99	0.96	65827
1718898900	0.965	-0.019	-1.93	0.971	0.989	0.961	46246
1718812500	0.984	0.008	0.82	0.974	0.986	0.974	11650
1718726100	0.976	-0.008	-0.81	0.984	0.996	0.974	8997
1718639700	0.984	-0.016	-1.60	0.976	0.999	0.976	9329
1718380500	1	0.011	1.11	0.988	1.018	0.97	59966
1718294100	0.989	0.016	1.64	0.972	0.989	0.966	21899
1718207700	0.973	-0.002	-0.21	0.976	0.989	0.971	41543
1718121300	0.975	-0.004	-0.41	0.979	0.979	0.972	16162
1718034900	0.979	0.002	0.20	0.98	0.98	0.979	10466
1717775700	0.977	-0.019	-1.91	0.977	0.994	0.977	142
1717689300	0.996	0.004	0.40	0.992	1	0.976	33278
1717602900	0.992	-0.002	-0.20	0.98	0.993	0.976	25639
1717516500	0.994	0.016	1.64	0.98	1	0.978	42459
1717430100	0.978	-0.002	-0.20	0.98	0.999	0.978	44155
1717170900	0.98	0.008	0.82	0.977	0.99	0.977	5749
1717084500	0.972	0	0.00	0.972	0.972	0.972	0
1716998100	0.972	0	0.00	0.972	1	0.972	83584
1716911700	0.972	-0.003	-0.31	0.978	0.978	0.97	20946
1716825300	0.975	-0.005	-0.51	0.977	0.988	0.975	9346
1716566100	0.98	-0.001	-0.10	0.981	0.982	0.98	5400
1716479700	0.981	-0.018	-1.80	0.973	0.981	0.973	6151
1716393300	0.999	0.016	1.63	1	1	0.999	1484
1716306900	0.983	-0.01	-1.01	0.997	0.998	0.983	33212
1716220500	0.993	0.009	0.91	0.973	0.993	0.973	11232
1715961300	0.984	0.011	1.13	0.978	0.984	0.971	19401
1715874900	0.973	0.006	0.62	0.98	0.982	0.971	7052
1715788500	0.967	0	0.00	0.967	0.967	0.967	0
1715702100	0.967	0.007	0.73	0.965	0.967	0.965	1136
1715615700	0.96	-0.016	-1.64	0.989	0.989	0.96	99542
1715356500	0.976	-0.005	-0.51	0.974	0.992	0.974	15704
1715270100	0.981	-0.003	-0.30	1	1	0.971	88262
1715183700	0.984	-0.015	-1.50	0.984	0.984	0.984	195
1715097300	0.999	0.018	1.83	0.979	1	0.979	18328
1715010900	0.981	0.001	0.10	0.976	0.981	0.976	4311
1714751700	0.98	-0.01	-1.01	0.975	0.98	0.974	3895
1714665300	0.99	0.014	1.43	0.98	1	0.968	6239
1714492500	0.976	0.006	0.62	0.981	0.981	0.975	15332
1714406100	0.97	-0.03	-3.00	1.018	1.018	0.95	51785
1714146900	1	0.005	0.50	0.995	1	0.993	12929
1714060500	0.995	-0.002	-0.20	0.992	1.014	0.992	2948
1713974100	0.997	-0.015	-1.48	0.993	1	0.993	16674
1713887700	1.012	-0.01	-0.98	1.022	1.036	1.012	15885
1713801300	1.022	-0.01	-0.58	1.032	1.07	1.022	53344
1713542100	1.028	-0.02	-2.10	1.02	1.058	1.02	23982
1713455700	1.05	0.01	1.35	0.99	1.08	0.99	113659
1713369300	1.036	0.05	4.54	1.01	1.038	0.985	64359

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

KME Group Spa (KME)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

KME Group Spa (KME) Historical

KME Group Spa (KME)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History