Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

KMC Properties ASA (6V4.SG)

Compare
0.0042
-0.0008
(-16.00%)
At close: 4:32:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00460.00460.00420.00420.0042-
Apr 10, 20250.00500.00500.00480.00500.0050-
Apr 9, 20250.00500.00500.00460.00500.0050-
Apr 8, 20250.00500.00520.00480.00520.0052-
Apr 7, 20250.00420.00480.00400.00460.0046-
Apr 4, 20250.00460.00460.00380.00420.0042-
Apr 3, 20250.00480.00500.00440.00460.0046-
Apr 2, 20250.00520.00520.00500.00500.0050-
Apr 1, 20250.00560.00560.00480.00500.0050-
Mar 31, 20250.00580.00580.00560.00560.0056-
Mar 28, 20250.00620.00620.00580.00580.0058-
Mar 27, 20250.00540.00580.00540.00580.0058-
Mar 26, 20250.00520.00540.00500.00540.0054-
Mar 25, 20250.00520.00540.00520.00540.0054-
Mar 24, 20250.00600.00600.00520.00520.0052-
Mar 21, 20250.00620.00620.00600.00600.0060-
Mar 20, 20250.00620.00620.00600.00620.0062-
Mar 19, 20250.00640.00640.00600.00600.0060-
Mar 18, 20250.00640.00640.00640.00640.0064-
Mar 17, 20250.00660.00660.00640.00640.0064-
Mar 14, 20250.00660.00700.00640.00640.0064-
Mar 13, 20250.00660.00680.00640.00660.0066-
Mar 12, 20250.00680.00680.00620.00620.0062-
Mar 11, 20250.00600.00720.00560.00680.0068-
Mar 10, 20250.00580.00580.00580.00580.0058-
Mar 7, 20250.00600.00620.00560.00580.0058-
Mar 6, 20250.00600.00620.00600.00600.0060-
Mar 5, 20250.00580.00640.00580.00640.0064-
Mar 4, 20250.00620.00620.00580.00580.0058-
Mar 3, 20250.00660.00660.00620.00620.0062-
Feb 28, 20250.00660.00700.00660.00660.0066-
Feb 27, 20250.00620.00680.00600.00660.0066-
Feb 26, 20250.00740.00780.00600.00600.0060-
Feb 25, 20250.00740.00780.00680.00720.0072-
Feb 24, 20250.00640.00860.00560.00740.0074-
Feb 21, 20250.00600.00680.00560.00680.0068-
Feb 20, 20250.00720.00740.00600.00600.0060-
Feb 19, 20250.00800.00860.00720.00720.0072-
Feb 18, 20250.01300.01300.00780.00800.0080-
Feb 17, 20250.01400.01400.01320.01340.0134-
Feb 14, 20250.01960.02640.01460.01460.0146-
Feb 13, 20250.02760.05020.02760.05020.0502-
Feb 12, 20250.00760.03760.00760.03760.0376-
Feb 11, 20250.00540.00860.00540.00820.0082-
Feb 10, 20250.00660.00660.00500.00560.0056-
Feb 7, 20250.00420.00720.00420.00660.0066-
Feb 6, 20250.00400.00420.00400.00420.0042-
Feb 5, 20250.00380.00400.00380.00400.0040-
Feb 4, 20250.00400.00400.00380.00380.0038-
Feb 3, 20250.00380.00420.00380.00400.0040-
Jan 31, 20250.00400.00400.00380.00380.0038-
Jan 30, 20250.00420.00420.00400.00400.0040-
Jan 29, 20250.00420.00420.00400.00420.0042-
Jan 28, 20250.00400.00420.00380.00420.0042-
Jan 27, 20250.00400.00400.00380.00380.0038-
Jan 24, 20250.00380.00400.00380.00400.0040-
Jan 23, 20250.00380.00380.00380.00380.0038-
Jan 22, 20250.00400.00400.00380.00380.0038-
Jan 21, 20250.00380.00380.00380.00380.0038-
Jan 20, 20250.00400.00400.00360.00380.0038-
Jan 17, 20250.00380.00420.00380.00400.0040-
Jan 16, 20250.00380.00380.00380.00380.0038-
Jan 15, 20250.00400.00400.00380.00380.0038-
Jan 14, 20250.00380.00400.00360.00400.0040-
Jan 13, 20250.00380.00420.00380.00380.0038-
Jan 10, 20250.00380.00400.00360.00400.0040-
Jan 9, 20250.00360.00380.00360.00380.0038-
Jan 8, 20250.00420.00420.00340.00380.0038-
Jan 7, 20250.00440.00440.00420.00440.0044-
Jan 6, 20250.00380.00440.00380.00440.0044-
Jan 3, 20250.00360.00360.00360.00360.0036-
Jan 2, 20250.00340.00340.00340.00340.0034-
Dec 30, 20240.00360.00360.00360.00360.0036-
Dec 27, 20240.00300.00360.00300.00340.0034-
Dec 23, 20240.00400.00400.00340.00340.0034-
Dec 20, 20240.00340.00400.00320.00400.0040-
Dec 19, 20240.00300.00340.00300.00340.0034-
Dec 18, 20240.00300.00300.00300.00300.0030-
Dec 17, 20240.00340.00340.00300.00300.0030-
Dec 16, 20240.00320.00320.00300.00320.0032-
Dec 13, 20240.00340.00340.00320.00320.0032-
Dec 12, 20240.00300.00300.00300.00300.0030-
Dec 11, 20240.00300.00300.00280.00280.0028-
Dec 10, 20240.00300.00300.00280.00300.0030-
Dec 9, 20240.00300.00300.00280.00300.0030-
Dec 6, 20240.00300.00300.00300.00300.0030-
Dec 5, 20240.00300.00300.00300.00300.0030-
Dec 4, 20240.00300.00340.00280.00280.0028-
Dec 3, 20240.00340.00340.00300.00300.0030-
Dec 2, 20240.00320.00380.00300.00340.0034-
Nov 29, 20240.00300.00320.00280.00320.0032-
Nov 28, 20240.00300.00300.00260.00300.0030-
Nov 27, 20240.00340.00400.00240.00340.0034-
Nov 26, 20240.00380.00380.00340.00380.0038-
Nov 25, 20240.00440.00440.00380.00380.0038-
Nov 22, 20240.00440.00440.00080.00080.0008-
Nov 21, 20240.00460.00460.00440.00440.0044-
Nov 20, 20240.00500.00500.00460.00460.0046-
Nov 19, 20240.00540.00540.00480.00500.0050-
Nov 18, 20240.00580.00580.00520.00540.0054-
Nov 15, 20240.00620.00620.00500.00580.0058-
Nov 14, 20240.00500.00620.00500.00620.0062-
Nov 13, 20240.00500.00520.00380.00500.0050-
Nov 12, 20240.22500.22900.22200.22900.2290-
Nov 11, 20240.22600.22800.22300.22800.2280-
Nov 8, 20240.22200.22600.22200.22600.2260-
Nov 7, 20240.21400.22200.21400.22200.2220-
Nov 6, 20240.21400.21600.21400.21600.2160-
Nov 5, 20240.21400.22100.21300.21300.2130-
Nov 4, 20240.22400.22400.21500.21700.2170-
Nov 1, 20240.21800.21800.21700.21700.2170-
Oct 31, 20240.21900.22500.21800.21800.2180-
Oct 30, 20240.21900.22200.21900.22200.2220-
Oct 29, 20240.22600.23100.21900.22200.2220-
Oct 28, 20240.23700.23800.22800.22900.2290-
Oct 25, 20240.23700.24400.23700.23700.2370-
Oct 24, 20240.23600.24100.23600.24100.2410-
Oct 23, 20240.23800.24200.23600.23600.2360-
Oct 22, 20240.24000.24400.24000.24100.2410-
Oct 21, 20240.24000.24600.24000.24000.2400-
Oct 18, 20240.24100.24500.24100.24500.2450-
Oct 17, 20240.23800.24500.23800.24400.2440-
Oct 16, 20240.24600.24600.23800.23800.2380-
Oct 15, 20240.24300.25000.24300.25000.2500-
Oct 14, 20240.24400.24900.24300.24300.2430-
Oct 11, 20240.24400.24800.24400.24400.2440-
Oct 10, 20240.24800.24900.24700.24800.2480-
Oct 9, 20240.25000.25200.25000.25100.2510-
Oct 8, 20240.24900.25500.24600.25400.2540-
Oct 7, 20240.25200.25300.25200.25300.2530-
Oct 4, 20240.25400.25700.25400.25700.2570-
Oct 3, 20240.25400.25900.25400.25700.2570-
Oct 2, 20240.25300.25800.25300.25400.2540-
Oct 1, 20240.25400.25700.25300.25300.2530-
Sep 30, 20240.24900.25800.24900.25400.2540-
Sep 27, 20240.24900.25400.24800.24800.2480-
Sep 26, 20240.25200.25700.25000.25000.2500-
Sep 25, 20240.25200.25900.25200.25700.2570-
Sep 24, 20240.25300.26700.25300.25700.2570-
Sep 23, 20240.25000.25700.25000.25300.2530-
Sep 20, 20240.24800.25400.24800.24900.2490-
Sep 19, 20240.24400.25700.24400.25600.2560-
Sep 18, 20240.24300.24900.24300.24700.2470-
Sep 17, 20240.24200.24900.24200.24600.2460-
Sep 16, 20240.24100.24700.24100.24200.2420-
Sep 13, 20240.24200.24800.24100.24100.2410-
Sep 12, 20240.24000.25000.24000.24500.2450-
Sep 11, 20240.23800.24400.23800.24200.2420-
Sep 10, 20240.23400.24500.23200.24200.2420-
Sep 9, 20240.23000.23900.23000.23800.2380-
Sep 6, 20240.23800.24300.23800.24000.2400-
Sep 5, 20240.22400.24000.22400.23900.2390-
Sep 4, 20240.22100.22700.22100.22400.2240-
Sep 3, 20240.22500.22600.22500.22600.2260-
Sep 2, 20240.23000.23200.22700.22900.2290-
Aug 30, 20240.22800.23800.22800.23500.2350-
Aug 29, 20240.23100.23500.22800.22800.2280-
Aug 28, 20240.23400.23500.23000.23100.2310-
Aug 27, 20240.23500.23900.23500.23700.2370-
Aug 26, 20240.23200.23900.23200.23800.2380-
Aug 23, 20240.22700.23200.22700.23200.2320-
Aug 22, 20240.22500.23200.22500.22700.2270-
Aug 21, 20240.22100.23000.22100.22900.2290-
Aug 20, 20240.22000.22600.22000.22000.2200-
Aug 19, 20240.21500.21700.21500.21700.2170-
Aug 16, 20240.21300.21900.21300.21900.2190-
Aug 15, 20240.21300.21800.21300.21700.2170-
Aug 14, 20240.20600.21700.20600.21700.2170-
Aug 13, 20240.20600.21200.20600.20900.2090-
Aug 12, 20240.19950.21000.19950.21000.2100-
Aug 9, 20240.19650.20600.19650.19950.1995-
Aug 8, 20240.20100.20300.19550.20200.2020-
Aug 7, 20240.19000.20200.19000.20200.2020-
Aug 6, 20240.17850.19050.17850.19050.1905-
Aug 5, 20240.18700.18700.17750.17750.1775-
Aug 2, 20240.19350.19450.19100.19150.1915-
Aug 1, 20240.19450.19850.19450.19700.1970-
Jul 31, 20240.19400.19750.19400.19750.1975-
Jul 30, 20240.19000.19700.19000.19700.1970-
Jul 29, 20240.18600.19350.18600.19200.1920-
Jul 26, 20240.18350.19000.18350.19000.1900-
Jul 25, 20240.18100.18550.18100.18450.1845-
Jul 24, 20240.18400.18600.18350.18600.1860-
Jul 23, 20240.18400.18850.18400.18600.1860-
Jul 22, 20240.17000.18650.17000.18450.1845-
Jul 19, 20240.15400.17800.15400.17500.1750-
Jul 18, 20240.15500.15800.15500.15700.1570-
Jul 17, 20240.15350.15700.15350.15700.1570-
Jul 16, 20240.15400.15800.15400.15550.1555-
Jul 15, 20240.15550.15750.14850.15750.1575-
Jul 12, 20240.13450.15450.13050.15450.1545-
Jul 11, 20240.13200.13600.13100.13150.1315-
Jul 10, 20240.13450.13450.13000.13200.1320-
Jul 9, 20240.15000.15100.12550.13900.1390-
Jul 8, 2024 0.5276 Dividend
Jul 8, 20240.63000.63000.63000.63000.6300-
Jul 5, 20240.62800.64600.62800.6300-5.7649-
Jul 4, 20240.64200.65400.62800.6420-5.8747-
Jul 3, 20240.63000.64800.63000.6480-5.9296-
Jul 2, 20240.63000.63800.63000.6360-5.8198-
Jul 1, 20240.61600.64800.61600.6320-5.7832-
Jun 28, 20240.60400.62600.60400.6200-5.6734-
Jun 27, 20240.59800.60800.59400.6060-5.5453-
Jun 26, 20240.59400.60600.59400.6060-5.5453-
Jun 25, 20240.59400.60800.59400.6020-5.5087-
Jun 24, 20240.59200.60800.59200.6080-5.5636-
Jun 21, 20240.60400.61200.60200.6040-5.5270-
Jun 20, 20240.60200.61400.60200.6120-5.6002-
Jun 19, 20240.60600.61200.60200.6020-5.5087-
Jun 18, 20240.60000.61400.60000.6140-5.6185-
Jun 17, 20240.59800.61200.59800.5980-5.4721-
Jun 14, 20240.57200.61000.57000.6100-5.5819-
Jun 13, 20240.57800.58000.57800.5800-5.3074-
Jun 12, 20240.56800.58400.56800.5840-5.3440-
Jun 11, 20240.56800.57800.56800.5780-5.2891-
Jun 10, 20240.56600.57600.56000.5680-5.1976-
Jun 7, 20240.57000.57600.56200.5740-5.2525-
Jun 6, 20240.57000.57800.57000.5760-5.2708-
Jun 5, 20240.57000.57800.57000.5760-5.2708-
Jun 4, 20240.57800.58200.57800.5800-5.3074-
Jun 3, 20240.56800.59000.56800.5900-5.3989-
May 31, 20240.57200.57600.57000.5760-5.2708-
May 30, 20240.57200.58200.57200.5820-5.3257-
May 29, 20240.57800.59400.57400.5820-5.3257-
May 28, 20240.57600.59000.57600.5780-5.2891-
May 27, 20240.57800.58000.57800.5800-5.3074-
May 24, 20240.56800.58000.56800.5800-5.3074-
May 23, 20240.56800.58400.56800.5780-5.2891-
May 22, 20240.56800.58000.56800.5680-5.1976-
May 21, 20240.57000.58000.57000.5780-5.2891-
May 20, 20240.57000.57200.57000.5720-5.2342-
May 17, 20240.57000.57000.57000.5700-5.2159-
May 16, 20240.58000.58000.57600.5800-5.3074-
May 15, 20240.56800.58600.56800.5860-5.3623-
May 14, 20240.57200.57800.57200.5740-5.2525-
May 13, 20240.57800.58200.57200.5720-5.2342-
May 10, 20240.56400.58800.56400.5860-5.3623-
May 9, 20240.56200.56200.56200.5620-5.1427-
May 8, 20240.56200.58200.56200.5820-5.3257-
May 7, 20240.57600.58400.57200.5720-5.2342-
May 6, 20240.56400.58600.55800.5760-5.2708-
May 3, 20240.56400.58800.56400.5720-5.2342-
May 2, 20240.55200.57000.55200.5700-5.2159-
Apr 30, 20240.55400.56200.55400.5580-5.1061-
Apr 29, 20240.55200.56400.55200.5540-5.0695-
Apr 26, 20240.56800.58200.55600.5560-5.0878-
Apr 25, 20240.58200.60400.56800.5680-5.1976-
Apr 24, 20240.59800.61200.58200.5820-5.3257-
Apr 23, 20240.59400.60400.59400.6040-5.5270-
Apr 22, 20240.59000.60600.59000.6020-5.5087-
Apr 19, 20240.58800.59800.58800.5900-5.3989-
Apr 18, 20240.58400.59800.58400.5980-5.4721-
Apr 17, 20240.59600.60400.59200.5920-5.4172-
Apr 16, 20240.61000.61000.60400.6040-5.5270-
Apr 15, 20240.60200.60800.60200.6060-5.5453-
Apr 12, 20240.60200.61400.60200.6140-5.6185-
Apr 11, 20240.59600.60800.59600.6080-5.5636-

Related Tickers

MLP Maui Land & Pineapple Company, Inc.
15.91
+0.06%
 
AIRE reAlpha Tech Corp.
0.6716
+11.90%
 
DOUG Douglas Elliman Inc.
1.5300
-3.16%
 
CBRE CBRE Group, Inc.
115.95
-0.60%
 
BEKE KE Holdings Inc.
18.44
+1.99%