Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
KME Group Spa (KME)
KME Group Spa (KME) Historical

KME KME Group Spa

0.93

0.00 (0.00%)

Last Updated: 07:02:36

Delayed by 15 minutes

KME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.93	0.003	0.32%	0.927	0.93	0.927	1,010
Jul 17 2024	0.927	-0.001	-0.11%	0.938	0.941	0.925	170,107
Jul 16 2024	0.928	-0.011	-1.17%	0.931	0.939	0.928	34,652
Jul 15 2024	0.939	0.012	1.29%	0.939	0.939	0.939	501
Jul 12 2024	0.927	-0.012	-1.28%	0.935	0.935	0.927	53,936
Jul 11 2024	0.939	0.004	0.43%	0.935	0.946	0.934	75,431
Jul 10 2024	0.935	-0.001	-0.11%	0.936	0.945	0.933	55,897
Jul 09 2024	0.936	0.004	0.43%	0.943	0.944	0.932	123,884
Jul 08 2024	0.932	0.007	0.76%	0.934	0.939	0.923	129,783
Jul 05 2024	0.925	-0.001	-0.11%	0.921	0.939	0.921	93,423
Jul 04 2024	0.926	0.019	2.09%	0.917	0.948	0.906	198,191
Jul 03 2024	0.907	-0.01	-1.09%	0.917	0.921	0.90	151,651
Jul 02 2024	0.917	-0.002	-0.22%	0.921	0.921	0.917	21,290
Jul 01 2024	0.919	-0.003	-0.33%	0.919	0.929	0.918	17,008
Jun 28 2024	0.922	-0.004	-0.43%	0.929	0.931	0.922	71,732
Jun 27 2024	0.926	-0.024	-2.53%	0.929	0.931	0.918	148,488
Jun 26 2024	0.95	0.044	4.86%	0.917	0.958	0.914	223,870
Jun 25 2024	0.906	-0.024	-2.58%	0.89	0.94	0.889	747,654
Jun 24 2024	0.93	-0.045	-4.62%	0.966	0.968	0.91	186,175
Jun 21 2024	0.975	0.01	1.04%	0.961	0.99	0.96	65,827
Jun 20 2024	0.965	-0.019	-1.93%	0.971	0.989	0.961	46,246
Jun 19 2024	0.984	0.008	0.82%	0.974	0.986	0.974	11,650
Jun 18 2024	0.976	-0.008	-0.81%	0.984	0.996	0.974	8,997
Jun 17 2024	0.984	-0.016	-1.60%	0.976	0.999	0.976	9,329
Jun 14 2024	1.00	0.011	1.11%	0.988	1.018	0.97	59,966
Jun 13 2024	0.989	0.016	1.64%	0.972	0.989	0.966	21,899
Jun 12 2024	0.973	-0.002	-0.21%	0.976	0.989	0.971	41,543
Jun 11 2024	0.975	-0.004	-0.41%	0.979	0.979	0.972	16,162
Jun 10 2024	0.979	0.002	0.20%	0.979	0.979	0.979	10,466
Jun 07 2024	0.977	-0.019	-1.91%	0.977	0.994	0.977	142
Jun 06 2024	0.996	0.004	0.40%	0.992	1.00	0.976	33,278
Jun 05 2024	0.992	-0.002	-0.20%	0.98	0.993	0.976	25,639
Jun 04 2024	0.994	0.016	1.64%	0.98	1.00	0.978	42,459
Jun 03 2024	0.978	-0.002	-0.20%	0.98	0.999	0.978	44,155
May 31 2024	0.98	0.008	0.82%	0.977	0.99	0.977	5,749
May 30 2024	0.972	0.00	0.00%	0.972	0.972	0.972	0.00
May 29 2024	0.972	0.00	0.00%	0.972	1.00	0.972	83,584
May 28 2024	0.972	-0.003	-0.31%	0.978	0.978	0.97	20,946
May 27 2024	0.975	-0.005	-0.51%	0.977	0.988	0.975	9,346
May 24 2024	0.98	-0.001	-0.10%	0.981	0.982	0.98	5,400
May 23 2024	0.981	-0.018	-1.80%	0.973	0.981	0.973	6,151
May 22 2024	0.999	0.016	1.63%	1.00	1.00	0.999	1,484
May 21 2024	0.983	-0.01	-1.01%	0.997	0.998	0.983	33,212
May 20 2024	0.993	0.009	0.91%	0.973	0.993	0.973	11,232
May 17 2024	0.984	0.011	1.13%	0.978	0.984	0.971	19,401
May 16 2024	0.973	0.006	0.62%	0.98	0.982	0.971	7,052
May 15 2024	0.967	0.00	0.00%	0.967	0.967	0.967	0.00
May 14 2024	0.967	0.007	0.73%	0.965	0.967	0.965	1,136
May 13 2024	0.96	-0.016	-1.64%	0.989	0.989	0.96	99,542
May 10 2024	0.976	-0.005	-0.51%	0.974	0.992	0.974	15,704
May 09 2024	0.981	-0.003	-0.30%	1.00	1.00	0.971	88,262
May 08 2024	0.984	-0.015	-1.50%	0.984	0.984	0.984	195
May 07 2024	0.999	0.018	1.83%	0.979	1.00	0.979	18,328
May 06 2024	0.981	0.001	0.10%	0.976	0.981	0.976	4,311
May 03 2024	0.98	-0.01	-1.01%	0.975	0.98	0.974	3,895
May 02 2024	0.99	0.014	1.43%	0.98	1.00	0.968	6,239
Apr 30 2024	0.976	0.006	0.62%	0.981	0.981	0.975	15,332
Apr 29 2024	0.97	-0.03	-3.00%	1.018	1.018	0.95	51,785
Apr 26 2024	1.00	0.005	0.50%	0.995	1.00	0.993	12,929
Apr 25 2024	0.995	-0.002	-0.20%	0.992	1.014	0.992	2,948
Apr 24 2024	0.997	-0.015	-1.48%	0.993	1.00	0.993	16,674
Apr 23 2024	1.012	-0.01	-0.98%	1.022	1.036	1.012	15,885
Apr 22 2024	1.022	-0.01	-0.58%	1.032	1.07	1.022	53,344

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions