Register for real-time alerts, custom portfolio, and market movers
KSMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 27.29 | 0.650 | 2.44% | 26.00 | 28.31 | 25.50 | 4,667.00 |
| May 07 2024 | 26.64 | 0.720 | 2.78% | 26.00 | 26.64 | 25.93 | 1,325.00 |
| May 06 2024 | 25.92 | -1.00 | -3.71% | 26.99 | 28.06 | 25.77 | 13,158.00 |
| May 05 2024 | 26.92 | -1.24 | -4.40% | 28.16 | 28.16 | 26.07 | 11,223.00 |
| May 04 2024 | 28.16 | 0.00 | 0.00% | 28.16 | 28.34 | 28.15 | 170.00 |
| May 03 2024 | 28.16 | 0.870 | 3.19% | 27.90 | 28.46 | 27.09 | 5,243.00 |
| May 02 2024 | 27.29 | 0.600 | 2.25% | 26.82 | 27.39 | 26.22 | 459.00 |
| May 01 2024 | 26.69 | -0.220 | -0.82% | 26.82 | 26.82 | 26.53 | 11.00 |
| Apr 30 2024 | 26.91 | -0.200 | -0.74% | 27.68 | 27.88 | 25.26 | 5,187.00 |
| Apr 29 2024 | 27.11 | -0.590 | -2.13% | 30.63 | 30.63 | 26.71 | 675.00 |
| Apr 28 2024 | 27.70 | 0.260 | 0.95% | 27.14 | 28.60 | 27.14 | 2,909.00 |
| Apr 27 2024 | 27.44 | 0.300 | 1.11% | 27.14 | 27.49 | 26.03 | 844.00 |
| Apr 26 2024 | 27.14 | -0.340 | -1.24% | 30.63 | 30.63 | 26.86 | 1,361.00 |
| Apr 25 2024 | 27.48 | -0.550 | -1.96% | 27.68 | 27.78 | 27.08 | 598.00 |
| Apr 24 2024 | 28.03 | -3.35 | -10.68% | 30.37 | 30.37 | 27.82 | 5,676.00 |
| Apr 23 2024 | 31.38 | 0.690 | 2.25% | 30.63 | 31.66 | 30.63 | 114.00 |
| Apr 22 2024 | 30.69 | 0.060 | 0.20% | 30.63 | 30.94 | 30.59 | 20.00 |
| Apr 21 2024 | 30.63 | 1.06 | 3.58% | 31.54 | 31.54 | 30.01 | 2,414.00 |
| Apr 20 2024 | 29.57 | 0.110 | 0.37% | 29.46 | 29.57 | 29.10 | 35.00 |
| Apr 19 2024 | 29.46 | 0.970 | 3.40% | 29.45 | 30.40 | 27.01 | 6,258.00 |
| Apr 18 2024 | 28.49 | -0.150 | -0.52% | 28.84 | 28.84 | 27.85 | 15.00 |
| Apr 17 2024 | 28.64 | -0.540 | -1.85% | 28.86 | 29.53 | 27.73 | 3,209.00 |
| Apr 16 2024 | 29.18 | 0.320 | 1.11% | 28.86 | 29.49 | 27.39 | 4,799.00 |
| Apr 15 2024 | 28.86 | -0.980 | -3.28% | 29.58 | 30.88 | 27.17 | 4,212.00 |
| Apr 14 2024 | 29.84 | 1.96 | 7.03% | 27.78 | 30.37 | 26.24 | 6,670.00 |
| Apr 13 2024 | 27.88 | -4.07 | -12.74% | 31.95 | 32.47 | 23.34 | 12,877.00 |
| Apr 12 2024 | 31.95 | -5.11 | -13.79% | 37.89 | 37.89 | 28.30 | 11,632.00 |
| Apr 11 2024 | 37.06 | -0.830 | -2.19% | 37.89 | 38.49 | 37.00 | 1,557.00 |
| Apr 10 2024 | 37.89 | -0.320 | -0.84% | 38.21 | 38.25 | 35.77 | 2,216.00 |
| Apr 09 2024 | 38.21 | -2.45 | -6.03% | 40.66 | 40.71 | 37.89 | 1,301.00 |
| Apr 08 2024 | 40.66 | 1.29 | 3.28% | 39.27 | 41.13 | 38.69 | 1,757.00 |
| Apr 07 2024 | 39.37 | 0.600 | 1.55% | 38.92 | 39.90 | 38.73 | 2,666.00 |
| Apr 06 2024 | 38.77 | 0.170 | 0.44% | 38.48 | 38.99 | 38.26 | 7.00 |
| Apr 05 2024 | 38.60 | -0.470 | -1.20% | 38.68 | 39.20 | 36.95 | 2,086.00 |
| Apr 04 2024 | 39.07 | 0.390 | 1.01% | 38.68 | 40.26 | 37.56 | 1,118.00 |
| Apr 03 2024 | 38.68 | -1.43 | -3.57% | 39.59 | 40.95 | 37.26 | 5,152.00 |
| Apr 02 2024 | 40.11 | -3.18 | -7.35% | 43.13 | 43.13 | 38.65 | 4,252.00 |
| Apr 01 2024 | 43.29 | -2.03 | -4.48% | 44.79 | 45.15 | 41.61 | 3,008.00 |
| Mar 31 2024 | 45.32 | 0.460 | 1.03% | 45.03 | 45.39 | 45.03 | 35.00 |
| Mar 30 2024 | 44.86 | -0.900 | -1.97% | 46.42 | 47.26 | 44.86 | 4,699.00 |
| Mar 29 2024 | 45.76 | 0.460 | 1.02% | 45.14 | 45.85 | 45.14 | 213.00 |
| Mar 28 2024 | 45.30 | 0.840 | 1.89% | 44.46 | 45.76 | 43.42 | 2,872.00 |
| Mar 27 2024 | 44.46 | -1.13 | -2.48% | 44.66 | 47.03 | 44.04 | 4,647.00 |
| Mar 26 2024 | 45.59 | 0.930 | 2.08% | 44.66 | 45.59 | 44.66 | 138.00 |
| Mar 25 2024 | 44.66 | 3.15 | 7.59% | 42.39 | 45.37 | 42.39 | 10,166.00 |
| Mar 24 2024 | 41.51 | 0.510 | 1.24% | 40.87 | 41.65 | 40.87 | 39.00 |
| Mar 23 2024 | 41.00 | -0.350 | -0.85% | 41.55 | 41.90 | 41.00 | 1,018.00 |
| Mar 22 2024 | 41.35 | -0.220 | -0.53% | 41.55 | 41.91 | 41.06 | 130.00 |
| Mar 21 2024 | 41.57 | -0.160 | -0.38% | 41.80 | 42.51 | 40.19 | 3,322.00 |
| Mar 20 2024 | 41.73 | 1.01 | 2.48% | 46.08 | 46.08 | 36.65 | 5,921.00 |
| Mar 19 2024 | 40.72 | -4.61 | -10.17% | 46.08 | 46.08 | 40.30 | 567.00 |
| Mar 18 2024 | 45.33 | -0.760 | -1.65% | 45.51 | 45.62 | 44.29 | 4,186.00 |
| Mar 17 2024 | 46.09 | 1.85 | 4.18% | 44.21 | 46.62 | 41.83 | 4,643.00 |
| Mar 16 2024 | 44.24 | -4.47 | -9.18% | 48.67 | 49.43 | 43.18 | 4,677.00 |
| Mar 15 2024 | 48.71 | -4.42 | -8.32% | 53.16 | 53.77 | 44.98 | 18,818.00 |
| Mar 14 2024 | 53.13 | 0.290 | 0.55% | 54.50 | 55.59 | 51.64 | 4,719.00 |
| Mar 13 2024 | 52.84 | 2.49 | 4.95% | 52.52 | 53.77 | 52.17 | 2,850.00 |
| Mar 12 2024 | 50.35 | -0.290 | -0.57% | 50.52 | 50.70 | 50.05 | 446.00 |
| Mar 11 2024 | 50.64 | 2.78 | 5.81% | 47.76 | 51.30 | 45.00 | 14,544.00 |
| Mar 10 2024 | 47.86 | -0.200 | -0.42% | 48.26 | 48.85 | 45.89 | 5,447.00 |
| Mar 09 2024 | 48.06 | -0.350 | -0.72% | 48.54 | 49.47 | 47.84 | 4,016.00 |
| Mar 08 2024 | 48.41 | -1.93 | -3.83% | 50.28 | 50.37 | 45.89 | 6,763.00 |
| Mar 07 2024 | 50.34 | 0.040 | 0.08% | 50.28 | 50.34 | 50.28 | 0.00 |
| Mar 06 2024 | 50.30 | 4.41 | 9.61% | 46.01 | 51.10 | 43.97 | 5,284.00 |
| Mar 05 2024 | 45.89 | -4.90 | -9.65% | 46.70 | 51.75 | 40.19 | 21,946.00 |
| Mar 04 2024 | 50.79 | 1.21 | 2.44% | 50.33 | 51.37 | 49.71 | 2,540.00 |
| Mar 03 2024 | 49.58 | 2.00 | 4.20% | 50.03 | 50.48 | 49.52 | 198.00 |
| Mar 02 2024 | 47.58 | 0.880 | 1.88% | 46.70 | 47.67 | 46.59 | 177.00 |
| Mar 01 2024 | 46.70 | -1.03 | -2.16% | 45.52 | 47.20 | 45.28 | 3,493.00 |
| Feb 29 2024 | 47.73 | 1.91 | 4.17% | 45.27 | 49.12 | 44.92 | 3,505.00 |
| Feb 28 2024 | 45.82 | 0.790 | 1.75% | 45.08 | 45.89 | 45.03 | 105.00 |
| Feb 27 2024 | 45.03 | 0.140 | 0.31% | 45.72 | 46.73 | 43.77 | 3,973.00 |
| Feb 26 2024 | 44.89 | 1.39 | 3.20% | 44.80 | 45.22 | 44.77 | 5.00 |
| Feb 25 2024 | 43.50 | 2.26 | 5.48% | 42.23 | 43.66 | 42.23 | 67.00 |
| Feb 24 2024 | 41.24 | -1.33 | -3.12% | 42.23 | 42.23 | 41.24 | 74.00 |
| Feb 23 2024 | 42.57 | -0.100 | -0.23% | 42.40 | 42.87 | 42.39 | 109.00 |
| Feb 22 2024 | 42.67 | -0.440 | -1.02% | 41.13 | 43.85 | 41.13 | 3,518.00 |
| Feb 21 2024 | 43.11 | -0.060 | -0.14% | 43.22 | 43.45 | 43.11 | 12.00 |
| Feb 20 2024 | 43.17 | 0.650 | 1.53% | 44.18 | 44.20 | 42.91 | 176.00 |
| Feb 19 2024 | 42.52 | 1.82 | 4.47% | 42.16 | 42.52 | 42.16 | 22.00 |
| Feb 18 2024 | 40.70 | -0.430 | -1.05% | 41.12 | 41.33 | 40.70 | 48.00 |
| Feb 17 2024 | 41.13 | -0.960 | -2.28% | 42.12 | 42.20 | 39.24 | 3,124.00 |
| Feb 16 2024 | 42.09 | 0.120 | 0.29% | 42.02 | 43.02 | 40.99 | 5,252.00 |
| Feb 15 2024 | 41.97 | -0.140 | -0.33% | 42.11 | 43.65 | 41.28 | 3,905.00 |
| Feb 14 2024 | 42.11 | 1.38 | 3.39% | 40.73 | 42.55 | 40.22 | 2,092.00 |
| Feb 13 2024 | 40.73 | 2.13 | 5.52% | 38.17 | 41.28 | 38.17 | 3,592.00 |
| Feb 12 2024 | 38.60 | 0.150 | 0.39% | 38.39 | 38.60 | 38.39 | 2,318.00 |
| Feb 11 2024 | 38.45 | 0.280 | 0.73% | 38.17 | 38.45 | 38.11 | 18.00 |
| Feb 10 2024 | 38.17 | 0.700 | 1.87% | 37.87 | 39.45 | 37.80 | 2,327.00 |
| Feb 09 2024 | 37.47 | -0.400 | -1.06% | 37.62 | 37.64 | 37.47 | 2.00 |
