Kemira Oyj Historical Data - KEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Kemira Oyj (KEM)
Kemira Oyj (KEM) Historical

Kemira Oyj (KEM)

20.44

-0.06

(-0.29%)

Closed January 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.540001	2.71357300068	19.899999	20.54	19.77	171	20.19826878	DE
4	1.23	6.40291514836	19.21	20.54	19.21	261	20.02597962	DE
12	0.44	2.2	20	20.54	18.64	665	19.34007746	DE
26	-0.36	-1.73076923077	20.8	23.08	18.64	538	20.27539967	DE
52	3.44	20.2352941176	17	24.52	15.99	607	20.28801989	DE
156	5.73	38.9530931339	14.71	24.52	14.44	557	19.5763275	DE
260	5.73	38.9530931339	14.71	24.52	14.44	557	19.5763275	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	20.54	0	0.00	20.54	20.54	20.54	100
1737149220	20.54	0.2	0.98	20.42	20.54	20.42	250
1737062820	20.34	0.12	0.59	20.22	20.34	20.12	81
1736976420	20.22	0.39	1.97	19.899999	20.22	19.899999	151
1736890020	19.829999	-0.21	-1.05	19.94	19.94	19.829999	196
1736803620	20.04	0.1	0.50	19.899999	20.04	19.77	177
1736544420	19.94	-0.06	-0.30	19.76	19.98	19.76	1405
1736458020	20	-0.06	-0.30	20	20	20	244
1736371620	20.059999	0	0.00	20.059999	20.059999	20.059999	0
1736285220	20.059999	0	0.00	20.059999	20.059999	20.059999	0
1736198820	20.059999	0.35	1.78	20.059999	20.059999	20.059999	260
1735939620	19.71	-0.15	-0.76	19.739999	19.739999	19.71	74
1735853220	19.86	0.65	3.38	19.739999	19.86	19.63	29
1735594020	19.21	0	0.00	19.21	19.21	19.21	0
1735334820	19.21	0	0.00	19.21	19.21	19.21	0
1734989220	19.21	0.17	0.89	19.21	19.21	19.21	1
1734730020	19.04	-0.1	-0.52	19.04	19.04	19.04	5
1734643620	19.14	0.24	1.27	19.19	19.21	19.14	4000
1734557220	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1734470820	18.899999	-0.26	-1.36	19.12	19.12	18.899999	833
1734384420	19.16	-0.07	-0.36	19.28	19.29	19.149999	355
1734125220	19.23	-0.5	-2.53	19.23	19.23	19.23	79
1734038820	19.73	-0.05	-0.25	19.73	19.73	19.73	800
1733952420	19.78	0.28	1.44	19.66	19.78	19.66	1085
1733866020	19.5	-0.23	-1.17	19.57	19.57	19.5	52
1733779620	19.73	0.37	1.91	19.3	19.73	19.3	2932
1733520420	19.36	0	0.00	19.36	19.36	19.36	0
1733434020	19.36	0.33	1.73	19.36	19.36	19.36	52
1733347620	19.03	0	0.00	19.03	19.03	19.03	0
1733261220	19.03	0.19	1.01	19.03	19.03	19.03	100
1733174820	18.84	0.18	0.96	18.75	18.84	18.75	121
1732915620	18.66	-0.05	-0.27	18.66	18.66	18.66	133
1732829220	18.71	0	0.00	18.71	18.71	18.71	0
1732742820	18.71	-0.1	-0.53	18.64	18.71	18.64	3099
1732656420	18.809999	0	0.00	18.809999	18.809999	18.809999	0
1732570020	18.809999	-0.14	-0.74	19.059999	19.059999	18.809999	442
1732310820	18.95	0.3	1.61	18.809999	18.95	18.809999	731
1732224420	18.649999	-0.39	-2.05	18.66	18.66	18.649999	230
1732138020	19.04	0.08	0.42	19.04	19.04	19.04	100
1732051620	18.96	-0.04	-0.21	18.79	18.96	18.79	1093
1731965220	19	-0.35	-1.81	19.239999	19.239999	18.94	319
1731705960	19.35	0.09	0.47	19.2	19.35	19.2	1662
1731619560	19.26	0.39	2.07	18.899999	19.26	18.899999	2916
1731533160	18.87	0.07	0.37	18.91	18.91	18.87	54
1731446820	18.8	-0.76	-3.89	19.07	19.07	18.8	1970
1731360420	19.559999	-0.23	-1.16	19.55	19.66	19.55	328
1731101160	19.79	0	0.00	19.79	19.79	19.79	0
1731014760	19.79	-0.08	-0.40	19.79	19.79	19.79	270
1730928360	19.87	0.34	1.74	19.71	19.87	19.71	1099
1730841960	19.53	-0.02	-0.10	19.52	19.53	19.52	188
1730755560	19.55	0.04	0.21	19.53	19.559999	19.53	741
1730496360	19.51	0.11	0.57	19.51	19.51	19.51	14
1730409960	19.399999	-0.47	-2.37	19.399999	19.399999	19.399999	6
1730323560	19.87	-0.65	-3.17	19.87	19.87	19.87	90
1730237160	20.52	0.53	2.65	20.52	20.52	20.52	460
1730150760	19.989999	-0.85	-4.08	20	20	19.989999	684
1729888020	20.84	-0.36	-1.70	20.7	20.84	20.6	3544
1729801560	21.2	0.08	0.38	21.2	21.2	21.2	152
1729715160	21.12	-0.68	-3.12	21.399999	21.399999	21.079999	926
1729628760	21.8	0	0.00	21.8	21.8	21.8	0
1729542360	21.8	0	0.00	21.8	21.8	21.8	0

China Bohai Bank

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