KME Group Spa Historical Data - KME

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.009	-0.979325353645	0.919	0.919	0.888	2165	0.90551519	DE
4	0.013	1.44927536232	0.897	0.92	0.85	24242	0.90665632	DE
12	-0.001	-0.109769484083	0.911	0.93	0.85	167805	0.91463591	DE
26	0	0	0.91	0.969	0.85	84579	0.91447861	DE
52	-0.008	-0.871459694989	0.918	1.08	0.85	68229	0.92572203	DE
156	0.5845	179.569892473	0.3255	1.234	0.3255	258504	0.86426395	DE
260	0.5845	179.569892473	0.3255	1.234	0.3255	150453	0.86426395	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733504100	0.915	0.003	0.33	0.904	0.915	0.902	1377
1733417700	0.912	0.01	1.11	0.902	0.912	0.902	5333
1733331300	0.902	0	0.00	0.902	0.902	0.902	594
1733244900	0.902	-0.026	-2.80	0.908	0.915	0.902	8021
1733158500	0.928	0.013	1.42	0.9	0.928	0.9	57159
1732899300	0.915	-0.005	-0.54	0.906	0.915	0.906	10012
1732812900	0.92	0.01	1.10	0.905	0.93	0.905	11552
1732726500	0.91	-0.02	-2.15	0.92	0.92	0.91	1246
1732640100	0.93	0.015	1.64	0.93	0.93	0.92	2646
1732553700	0.915	0	0.00	0.907	0.915	0.907	7942718
1732294500	0.915	0.012	1.33	0.912	0.915	0.912	4188
1732208100	0.903	-0.017	-1.85	0.893	0.92	0.893	36771
1732121700	0.92	0.002	0.22	0.901	0.92	0.901	15065
1732035300	0.918	-0.002	-0.22	0.908	0.92	0.894	31449
1731948900	0.92	-0.005	-0.54	0.92	0.92	0.908	13345
1731689700	0.925	-0.002	-0.22	0.92	0.925	0.92	1964
1731603300	0.927	0.007	0.76	0.926	0.927	0.9	75719
1731516900	0.92	0	0.00	0.911	0.92	0.905	18788
1731430500	0.92	0.005	0.55	0.912	0.92	0.912	1428
1731344100	0.915	-0.005	-0.54	0.939	0.939	0.915	38079
1731084900	0.92	-0.019	-2.02	0.917	0.92	0.917	27082
1730998500	0.939	0.001	0.11	0.915	0.94	0.902	51140
1730912100	0.938	-0.001	-0.11	0.9	0.938	0.898	46543
1730825700	0.939	0.009	0.97	0.915	0.939	0.89	7606

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