Kesko Oyj Historical Data - KEK | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Kesko Oyj (KEK)
Kesko Oyj (KEK) Historical

Kesko Oyj (KEK)

18.13

-0.135

(-0.74%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.070001	0.387602457785	18.059999	18.405	18.059999	848	18.29249312	DE
4	-1.005	-5.25215573556	19.135	19.165	18	685	18.46781426	DE
12	-0.58	-3.09994655265	18.71	20.38	17.715	672	18.95522919	DE
26	1.575	9.51374207188	16.555	20.38	16.135	706	18.14041778	DE
52	0	0	18.13	20.38	15.635	720	17.64415624	DE
156	-0.095	-0.521262002743	18.225	20.38	15.21	682	17.46523294	DE
260	-0.095	-0.521262002743	18.225	20.38	15.21	682	17.46523294	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	18.1	-0.3	-1.60	18.114999	18.114999	18.1	59
1735853220	18.395	0.2	1.07	18.405	18.405	18.305	413
1735594020	18.2	-0.12	-0.63	18.25	18.255	18.2	785
1735334820	18.315	0.16	0.88	18.059999	18.315	18.059999	1345
1734989220	18.155	-0.05	-0.25	18.024999	18.155	18.02	173
1734730020	18.2	0.17	0.94	18.03	18.2	18.03	1171
1734643620	18.03	0.03	0.17	18.005	18.03	18.005	153
1734557220	18	-0.14	-0.74	18.245	18.245	18	341
1734470820	18.135	-0.22	-1.17	18.295	18.295	18.114999	796
1734384420	18.35	-0.77	-4.03	19.12	19.12	18.3	1781
1734125220	19.12	0.12	0.61	19.12	19.12	19.12	790
1734038820	19.005	0	0.00	19.005	19.005	19.005	0
1733952420	19.005	-0.01	-0.03	19.005	19.005	19.005	280
1733866020	19.01	0	0.00	19.024999	19.1	19.01	481
1733779620	19.01	-0.13	-0.65	19.165	19.165	19.01	1084
1733520420	19.135	0.1	0.53	19.135	19.135	19.135	1
1733434020	19.035	-0.07	-0.34	19.035	19.035	19.035	175
1733347620	19.1	0.04	0.21	19.02	19.1	19.02	460
1733261220	19.059999	0.11	0.58	18.95	19.059999	18.95	1402
1733174820	18.95	-0.02	-0.08	18.954999	18.954999	18.899999	56
1732915620	18.965	0	0.00	18.965	18.965	18.965	0
1732829220	18.965	-0.08	-0.39	18.945	18.965	18.945	600
1732742820	19.04	-0.06	-0.31	18.975	19.04	18.91	454
1732656420	19.1	-0.05	-0.26	19.22	19.22	19.1	524
1732570020	19.149999	0.05	0.29	19.149999	19.2	19.135	5200
1732310820	19.095	0.2	1.06	19.04	19.114999	19.04	173
1732224420	18.895	-0.07	-0.34	18.93	18.93	18.895	2736
1732138020	18.96	-0.2	-1.02	19.04	19.04	18.96	813
1732051620	19.155	-0.07	-0.34	19.25	19.25	18.94	1554
1731965220	19.22	-0.14	-0.70	19.395	19.395	19.22	1245
1731705960	19.355	0.11	0.55	19.27	19.355	19.27	14
1731619560	19.25	-0.11	-0.57	19.375	19.39	19.25	615
1731533160	19.36	-0.21	-1.07	19.36	19.36	19.36	270
1731446820	19.57	-0.3	-1.51	19.64	19.64	19.57	60
1731360420	19.87	0.18	0.91	19.835	19.899999	19.835	258
1731101220	19.69	-0.03	-0.13	19.649999	19.69	19.649999	246
1731014760	19.715	0.31	1.60	19.62	19.715	19.62	4
1730928360	19.405	-0.38	-1.90	19.62	19.62	19.405	130
1730841960	19.78	-0.12	-0.58	19.78	19.78	19.78	126
1730755560	19.895	0.3	1.53	19.825	19.895	19.825	14
1730496360	19.595	0.04	0.18	19.605	19.735	19.579999	913
1730409960	19.559999	-0.19	-0.96	19.53	19.595	19.53	1148
1730323560	19.75	1.72	9.51	17.98	20.38	17.98	3525
1730237160	18.035	0	0.00	18.035	18.035	18.035	0
1730150760	18.035	0.23	1.26	18.035	18.035	18.035	27
1729888020	17.809999	0.06	0.37	17.809999	17.809999	17.809999	175
1729801560	17.745	0.03	0.17	17.745	17.745	17.745	1
1729715160	17.715	-0.18	-0.98	17.97	17.97	17.715	280
1729628760	17.89	-0.56	-3.06	18	18	17.77	777
1729542360	18.454999	0.01	0.08	18.46	18.46	18.454999	125
1729283160	18.44	0.12	0.63	18.364999	18.44	18.364999	120
1729196760	18.325	0.07	0.38	18.345	18.345	18.325	62
1729110360	18.255	0.15	0.83	18.29	18.29	18.21	596
1729023960	18.105	-0.29	-1.60	18.6	18.6	18.105	68
1728937620	18.399999	-0.32	-1.68	18.41	18.41	18.399999	176
1728678360	18.715	0	0.03	18.71	18.715	18.71	241
1728591960	18.71	-0.08	-0.40	18.7	18.77	18.69	420
1728505560	18.785	-0.07	-0.37	18.845	18.895	18.785	935
1728419160	18.855	0.05	0.29	18.7	18.855	18.68	639
1728332760	18.8	-0.02	-0.08	18.8	18.8	18.76	409

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