KME Group Spa (KMER)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.325 | 1.38 | 1.32 | 2387 | 1.34380201 | DE |
| 4 | -0.015 | -1.11940298507 | 1.34 | 1.38 | 1.3 | 5258 | 1.35390151 | DE |
| 12 | 0.08 | 6.42570281124 | 1.245 | 1.42 | 1.24 | 17024 | 1.3294081 | DE |
| 26 | -0.05 | -3.63636363636 | 1.375 | 1.43 | 1.21 | 11174 | 1.3224223 | DE |
| 52 | -0.045 | -3.28467153285 | 1.37 | 1.615 | 1.21 | 10195 | 1.37406893 | DE |
| 156 | 0.964 | 267.03601108 | 0.361 | 1.615 | 0.361 | 15150 | 1.17148491 | DE |
| 260 | 0.964 | 267.03601108 | 0.361 | 1.615 | 0.361 | 8412 | 1.17148491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 1.32 | -0.06 | -4.35 | 1.325 | 1.325 | 1.32 | 4000 |
| 1738860900 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1738774500 | 1.3799999 | 0.05 | 4.15 | 1.3799999 | 1.3799999 | 1.325 | 2812 |
| 1738688100 | 1.325 | -0.05 | -3.28 | 1.325 | 1.325 | 1.325 | 350 |
| 1738601700 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1738342500 | 1.37 | 0 | 0.00 | 1.325 | 1.37 | 1.325 | 1058 |
| 1738256100 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1738169700 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1738083300 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1737996900 | 1.37 | 0.03 | 2.24 | 1.325 | 1.37 | 1.325 | 85 |
| 1737737700 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1737651300 | 1.34 | -0.03 | -2.19 | 1.34 | 1.34 | 1.34 | 8100 |
| 1737564900 | 1.37 | 0.07 | 4.98 | 1.305 | 1.37 | 1.305 | 1662 |
| 1737478500 | 1.305 | -0.06 | -4.04 | 1.305 | 1.305 | 1.305 | 2 |
| 1737392100 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1737132900 | 1.36 | -0.02 | -1.45 | 1.325 | 1.36 | 1.325 | 1700 |
| 1737046500 | 1.3799999 | 0.05 | 4.15 | 1.31 | 1.3799999 | 1.305 | 22784 |
| 1736960100 | 1.325 | -0.04 | -2.93 | 1.32 | 1.375 | 1.32 | 13474 |
| 1736873700 | 1.365 | 0.02 | 1.87 | 1.305 | 1.37 | 1.3 | 3826 |
| 1736787300 | 1.34 | 0.02 | 1.13 | 1.34 | 1.34 | 1.34 | 8500 |
| 1736528100 | 1.325 | -0.07 | -5.02 | 1.325 | 1.325 | 1.325 | 1000 |
| 1736441700 | 1.395 | 0.07 | 5.28 | 1.36 | 1.395 | 1.36 | 2251 |
| 1736355300 | 1.325 | -0.1 | -6.69 | 1.325 | 1.325 | 1.325 | 17 |
| 1736268900 | 1.42 | 0.06 | 4.41 | 1.42 | 1.42 | 1.42 | 654 |
| 1736182500 | 1.36 | 0.03 | 1.87 | 1.34 | 1.36 | 1.335 | 10842 |
| 1735923300 | 1.335 | 0.02 | 1.52 | 1.32 | 1.335 | 1.32 | 13200 |
| 1735836900 | 1.315 | 0 | 0.00 | 1.295 | 1.315 | 1.295 | 2300 |
| 1735577700 | 1.315 | 0.02 | 1.54 | 1.315 | 1.315 | 1.3 | 3931 |
| 1735318500 | 1.295 | -0.03 | -1.89 | 1.29 | 1.315 | 1.29 | 6122 |
| 1734972900 | 1.32 | 0.01 | 0.38 | 1.295 | 1.32 | 1.285 | 24774 |
| 1734713700 | 1.315 | 0.01 | 0.77 | 1.3 | 1.315 | 1.3 | 524 |
| 1734627300 | 1.305 | -0.02 | -1.14 | 1.305 | 1.32 | 1.305 | 1352 |
| 1734540900 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1734454500 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1734368100 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1734108900 | 1.32 | -0.02 | -1.49 | 1.32 | 1.32 | 1.32 | 10000 |
| 1734022500 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.315 | 35130 |
| 1733936100 | 1.34 | 0.01 | 0.37 | 1.315 | 1.34 | 1.31 | 5140 |
| 1733849700 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1733763300 | 1.335 | 0 | 0.00 | 1.335 | 1.335 | 1.335 | 0 |
| 1733504100 | 1.335 | -0.02 | -1.48 | 1.31 | 1.335 | 1.3 | 36853 |
| 1733417700 | 1.355 | 0 | 0.00 | 1.315 | 1.355 | 1.31 | 15205 |
| 1733331300 | 1.355 | -0.02 | -1.09 | 1.315 | 1.355 | 1.315 | 46 |
| 1733244900 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1733158500 | 1.37 | 0.05 | 3.79 | 1.365 | 1.37 | 1.315 | 2263 |
| 1732899300 | 1.32 | -0.04 | -2.94 | 1.3799999 | 1.3799999 | 1.32 | 22607 |
| 1732812900 | 1.36 | 0.06 | 4.21 | 1.375 | 1.4 | 1.34 | 10025 |
| 1732726500 | 1.305 | -0.05 | -3.33 | 1.33 | 1.36 | 1.295 | 3010 |
| 1732640100 | 1.35 | 0.03 | 2.27 | 1.295 | 1.35 | 1.295 | 304 |
| 1732553700 | 1.32 | -0.03 | -2.22 | 1.35 | 1.35 | 1.32 | 350858 |
| 1732294500 | 1.35 | -0.03 | -1.82 | 1.34 | 1.395 | 1.34 | 8111 |
| 1732208100 | 1.375 | 0.02 | 1.48 | 1.315 | 1.375 | 1.315 | 4500 |
| 1732121700 | 1.355 | 0.03 | 2.65 | 1.32 | 1.355 | 1.32 | 37533 |
| 1732035300 | 1.32 | 0.03 | 1.93 | 1.29 | 1.32 | 1.28 | 20966 |
| 1731948900 | 1.295 | 0 | 0.39 | 1.245 | 1.3 | 1.24 | 17150 |
| 1731689700 | 1.29 | -0.01 | -0.39 | 1.24 | 1.29 | 1.24 | 274 |
| 1731603300 | 1.295 | 0.02 | 1.97 | 1.27 | 1.295 | 1.27 | 1470 |
| 1731516900 | 1.27 | -0.02 | -1.17 | 1.235 | 1.27 | 1.235 | 5025 |
| 1731430500 | 1.285 | -0.01 | -0.39 | 1.245 | 1.285 | 1.245 | 1013 |
| 1731344100 | 1.29 | -0.01 | -0.77 | 1.25 | 1.29 | 1.235 | 4409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
