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

Berlin - Delayed Quote EUR

Kenmare Resources PLC (JEVA.BE)

4.7600
-0.0200
(-0.42%)
As of 8:08:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20254.76004.76004.76004.76004.7600-
Apr 25, 20254.78004.78004.78004.78004.7800-
Apr 24, 20254.78004.78004.78004.78004.7800-
Apr 23, 20254.62004.62004.62004.62004.6200-
Apr 22, 20254.66004.66004.66004.66004.6600-
Apr 17, 20254.60004.60004.60004.60004.6000-
Apr 16, 20254.50004.50004.50004.50004.5000-
Apr 15, 20254.52004.52004.52004.52004.5200-
Apr 14, 20254.30004.30004.30004.30004.3000-
Apr 11, 20254.20004.20004.20004.20004.2000-
Apr 10, 20254.04004.04004.04004.04004.0400-
Apr 9, 20254.14004.14004.14004.14004.1400-
Apr 8, 20254.04004.04004.04004.04004.0400-
Apr 7, 20254.26004.26004.26004.26004.2600-
Apr 4, 20254.60004.60004.60004.60004.6000-
Apr 3, 20254.68004.68004.68004.68004.6800-
Apr 2, 20254.66004.66004.66004.66004.6600-
Apr 1, 20254.50004.50004.50004.50004.5000-
Mar 31, 20254.68004.68004.68004.68004.6800-
Mar 28, 20254.86004.86004.86004.86004.8600-
Mar 27, 20255.10005.10005.10005.10005.1000-
Mar 26, 20254.90004.90004.80004.90004.9000576
Mar 25, 20255.00005.00004.90004.90004.9000-
Mar 24, 20255.05005.05005.05005.05005.0500-
Mar 21, 20255.05005.05005.05005.05005.0500-
Mar 20, 20255.10005.10005.10005.10005.1000-
Mar 19, 20255.15005.15005.15005.15005.1500-
Mar 18, 20255.05005.05005.05005.05005.0500-
Mar 17, 20254.86004.86004.86004.86004.8600-
Mar 14, 20254.84004.84004.84004.84004.8400-
Mar 13, 20255.05005.05005.05005.05005.0500-
Mar 12, 20255.10005.10005.10005.10005.1000-
Mar 11, 20254.98004.98004.98004.98004.9800-
Mar 10, 20254.68004.68004.68004.68004.6800-
Mar 7, 20254.54004.54004.54004.54004.5400-
Mar 6, 20253.22003.22003.22003.22003.2200-
Mar 5, 20253.26003.26003.26003.26003.2600-
Mar 4, 20253.30003.30003.30003.30003.3000-
Mar 3, 20253.32003.32003.32003.32003.3200-
Feb 28, 20253.42003.42003.42003.42003.4200-
Feb 27, 20253.40003.40003.40003.40003.4000-
Feb 26, 20253.46003.46003.46003.46003.4600-
Feb 25, 20253.46003.46003.46003.46003.4600-
Feb 24, 20253.50003.50003.50003.50003.5000-
Feb 21, 20253.48003.48003.48003.48003.4800-
Feb 20, 20253.48003.48003.48003.48003.4800-
Feb 19, 20253.44003.44003.44003.44003.4400-
Feb 18, 20253.50003.50003.50003.50003.5000-
Feb 17, 20253.46003.46003.46003.46003.4600-
Feb 14, 20253.52003.52003.52003.52003.5200-
Feb 13, 20253.70003.70003.44003.48003.48002,500
Feb 12, 20253.70003.70003.70003.70003.7000-
Feb 11, 20253.54003.54003.54003.54003.5400-
Feb 10, 20253.54003.54003.54003.54003.5400-
Feb 7, 20253.54003.54003.54003.54003.5400-
Feb 6, 20253.54003.54003.54003.54003.5400-
Feb 5, 20253.50003.50003.50003.50003.5000-
Feb 4, 20253.50003.50003.50003.50003.5000-
Feb 3, 20253.54003.54003.54003.54003.5400-
Jan 31, 20253.50003.50003.50003.50003.5000-
Jan 30, 20253.52003.52003.52003.52003.5200-
Jan 29, 20253.52003.52003.52003.52003.5200-
Jan 28, 20253.50003.50003.50003.50003.5000-
Jan 27, 20253.56003.56003.56003.56003.5600-
Jan 24, 20253.54003.54003.54003.54003.5400-
Jan 23, 20253.54003.54003.54003.54003.5400-
Jan 22, 20253.60003.60003.60003.60003.6000-
Jan 21, 20253.58003.58003.58003.58003.5800-
Jan 20, 20253.60003.60003.60003.60003.6000-
Jan 17, 20253.60003.60003.60003.60003.6000-
Jan 16, 20253.58003.58003.58003.58003.5800-
Jan 15, 20253.60003.60003.60003.60003.6000-
Jan 14, 20253.70003.70003.70003.70003.7000-
Jan 13, 20253.62003.62003.62003.62003.6200-
Jan 10, 20253.66003.66003.66003.66003.6600-
Jan 9, 20253.66003.66003.66003.66003.6600-
Jan 8, 20253.66003.66003.66003.66003.6600-
Jan 7, 20253.80003.80003.80003.80003.8000-
Jan 6, 20253.72003.72003.72003.72003.7200-
Jan 3, 20253.78003.78003.78003.78003.7800-
Jan 2, 20253.76003.76003.76003.76003.7600-
Dec 30, 20243.86003.86003.86003.86003.8600-
Dec 27, 20243.94003.94003.94003.94003.9400-
Dec 23, 20243.86003.86003.86003.86003.8600-
Dec 20, 20243.72003.72003.72003.72003.7200-
Dec 19, 20243.82003.82003.82003.82003.8200-
Dec 18, 20243.78003.78003.78003.78003.7800-
Dec 17, 20243.96003.96003.96003.96003.9600-
Dec 16, 20243.94003.94003.94003.94003.9400-
Dec 13, 20243.90003.90003.90003.90003.9000-
Dec 12, 20244.02004.02004.02004.02004.0200-
Dec 11, 20244.04004.04004.04004.04004.0400-
Dec 10, 20244.10004.10004.10004.10004.1000-
Dec 9, 20244.18004.18004.18004.18004.1800-
Dec 6, 20244.20004.20004.20004.20004.2000-
Dec 5, 20244.20004.20004.20004.20004.2000-
Dec 4, 20244.18004.18004.18004.18004.1800-
Dec 3, 20244.22004.22004.22004.22004.2200-
Dec 2, 20244.24004.24004.24004.24004.2400-
Nov 29, 20244.04004.04004.04004.04004.0400-
Nov 28, 20244.18004.18004.18004.18004.1800-
Nov 27, 20244.18004.18004.18004.18004.1800-
Nov 26, 20244.16004.16004.16004.16004.1600-
Nov 25, 20244.08004.08004.08004.08004.0800-
Nov 22, 20244.16004.16004.16004.16004.1600-
Nov 21, 20244.08004.08004.08004.08004.0800-
Nov 20, 20244.08004.08004.08004.08004.0800-
Nov 19, 20244.14004.14004.14004.14004.1400-
Nov 18, 20244.02004.02004.02004.02004.0200-
Nov 15, 20243.86003.86003.86003.86003.8600-
Nov 14, 20243.82003.82003.82003.82003.8200-
Nov 13, 20243.96003.96003.96003.96003.9600-
Nov 12, 20244.06004.06004.06004.06004.0600-
Nov 11, 20244.02004.02004.02004.02004.0200-
Nov 8, 20244.14004.14004.14004.14004.1400-
Nov 7, 20244.12004.12004.12004.12004.1200-
Nov 6, 20244.06004.06004.06004.06004.0600-
Nov 5, 20244.04004.04004.04004.04004.0400-
Nov 4, 20244.12004.12004.12004.12004.1200-
Nov 1, 20244.14004.14004.14004.14004.1400-
Oct 31, 20244.12004.12004.12004.12004.1200-
Oct 30, 20244.12004.12004.12004.12004.1200-
Oct 29, 20244.10004.10004.10004.10004.1000-
Oct 28, 20244.06004.06004.06004.06004.0600-
Oct 25, 20244.00004.00004.00004.00004.0000-
Oct 24, 20243.92003.92003.92003.92003.9200-
Oct 23, 20243.90003.90003.90003.90003.9000-
Oct 22, 20243.92003.92003.92003.92003.9200-
Oct 21, 20243.98003.98003.98003.98003.9800-
Oct 18, 20243.94003.94003.94003.94003.9400-
Oct 17, 20243.90003.90003.90003.90003.9000-
Oct 16, 20243.90003.90003.90003.90003.9000-
Oct 15, 20244.02004.02004.02004.02004.0200-
Oct 14, 20243.84003.84003.84003.84003.8400-
Oct 11, 20243.90003.90003.90003.90003.9000-
Oct 10, 20243.86003.86003.86003.86003.8600-
Oct 9, 20243.82003.82003.82003.82003.8200-
Oct 8, 20243.86003.86003.86003.86003.8600-
Oct 7, 20243.86003.86003.84003.84003.8400-
Oct 4, 20243.80003.80003.80003.80003.8000-
Oct 3, 20243.88003.88003.88003.88003.8800-
Oct 2, 20244.00004.00004.00004.00004.0000-
Oct 1, 20243.96003.96003.96003.96003.9600-
Sep 30, 20243.84003.84003.84003.84003.8400-
Sep 27, 20243.90003.90003.90003.90003.9000-
Sep 26, 20243.98003.98003.98003.98003.9800-
Sep 25, 20243.80003.80003.80003.80003.8000-
Sep 24, 20243.72003.72003.72003.72003.7200-
Sep 23, 20243.72003.72003.72003.72003.7200-
Sep 20, 20243.78003.78003.78003.78003.7800-
Sep 19, 2024 0.13207501 Dividend
Sep 19, 20243.90003.90003.90003.90003.9000-
Sep 18, 20243.72003.72003.72003.72003.5700-
Sep 17, 20243.86003.86003.86003.86003.7044-
Sep 16, 20243.82003.82003.82003.82003.6660-
Sep 13, 20243.82003.82003.82003.82003.6660-
Sep 12, 20243.76003.76003.76003.76003.6084-
Sep 11, 20243.86003.86003.86003.86003.7044-
Sep 10, 20243.72003.72003.72003.72003.5700-
Sep 9, 20243.76003.76003.76003.76003.6084-
Sep 6, 20243.76003.76003.76003.76003.6084-
Sep 5, 20243.78003.78003.78003.78003.6276-
Sep 4, 20243.86003.86003.86003.86003.7044-
Sep 3, 20244.04004.04004.04004.04003.8771-
Sep 2, 20244.06004.06004.06004.06003.8963-
Aug 30, 20244.00004.00004.00004.00003.8387-
Aug 29, 20244.04004.04004.04004.04003.8771-
Aug 28, 20243.98003.98003.98003.98003.8195-
Aug 27, 20244.02004.02004.02004.02003.8579-
Aug 26, 20244.02004.02004.02004.02003.8579-
Aug 23, 20244.00004.00004.00004.00003.8387-
Aug 22, 20244.02004.02004.02004.02003.8579-
Aug 21, 20243.96003.96003.96003.96003.8003-
Aug 20, 20243.96003.96003.96003.96003.8003-
Aug 19, 20244.02004.02004.02004.02003.8579-
Aug 16, 20244.00004.00004.00004.00003.8387-
Aug 15, 20243.86003.86003.86003.86003.7044-
Aug 14, 20243.74003.74003.74003.74003.5892-
Aug 13, 20243.82003.82003.82003.82003.6660-
Aug 12, 20243.76003.76003.76003.76003.6084-
Aug 9, 20243.72003.72003.72003.72003.5700-
Aug 8, 20243.78003.78003.78003.78003.6276-
Aug 7, 20243.68003.68003.68003.68003.5316-
Aug 6, 20243.66003.66003.66003.66003.5124-
Aug 5, 20243.70003.88003.70003.88003.7235-
Aug 2, 20243.88003.88003.88003.88003.7235-
Aug 1, 20243.80003.80003.80003.80003.6468-
Jul 31, 20243.78003.78003.78003.78003.6276-
Jul 30, 20243.78003.78003.78003.78003.6276-
Jul 29, 20243.82003.82003.82003.82003.6660-
Jul 26, 20243.82003.82003.82003.82003.6660-
Jul 25, 20243.76003.76003.76003.76003.6084-
Jul 24, 20243.78003.78003.78003.78003.6276-
Jul 23, 20243.78003.78003.78003.78003.6276-
Jul 22, 20243.78003.78003.78003.78003.6276-
Jul 19, 20243.82003.82003.82003.82003.6660-
Jul 18, 20243.78003.78003.78003.78003.6276-
Jul 17, 20243.78003.78003.78003.78003.6276-
Jul 16, 20243.76003.76003.76003.76003.6084-
Jul 15, 20243.84003.84003.84003.84003.6852-
Jul 12, 20243.82003.82003.82003.82003.6660-
Jul 11, 20243.82003.82003.82003.82003.6660-
Jul 10, 20243.68003.68003.68003.68003.5316-
Jul 9, 20243.68003.68003.68003.68003.5316-
Jul 8, 20243.78003.78003.78003.78003.6276-
Jul 5, 20243.80003.80003.80003.80003.6468-
Jul 4, 20243.76003.76003.76003.76003.6084-
Jul 3, 20243.76003.76003.76003.76003.6084-
Jul 2, 20243.72003.72003.72003.72003.5700-
Jul 1, 20243.64003.64003.64003.64003.4932-
Jun 28, 20243.72003.72003.72003.72003.5700-
Jun 27, 20243.78003.78003.78003.78003.6276-
Jun 26, 20243.74003.74003.74003.74003.5892-
Jun 25, 20243.68003.68003.68003.68003.5316-
Jun 24, 20243.66003.66003.66003.66003.5124-
Jun 21, 20243.82003.82003.82003.82003.6660-
Jun 20, 20243.72003.72003.72003.72003.5700-
Jun 19, 20243.68003.68003.68003.68003.5316-
Jun 18, 20243.74003.74003.74003.74003.5892-
Jun 17, 20243.70003.70003.70003.70003.5508-
Jun 14, 20243.88003.88003.88003.88003.7235-
Jun 13, 20243.94003.94003.94003.94003.7811-
Jun 12, 20243.90003.90003.90003.90003.7427-
Jun 11, 20244.02004.02004.02004.02003.8579-
Jun 10, 20244.00004.00004.00004.00003.8387-
Jun 7, 20243.98003.98003.98003.98003.8195-
Jun 6, 20243.98003.98003.98003.98003.8195-
Jun 5, 20244.02004.02004.02004.02003.8579-
Jun 4, 20244.10004.10004.10004.10003.9347-
Jun 3, 20244.12004.12004.12004.12003.9539-
May 31, 20244.08004.08004.08004.08003.9155-
May 30, 20244.08004.08004.08004.08003.9155-
May 29, 20244.10004.10004.10004.10003.9347-
May 28, 20244.14004.14004.14004.14003.9731-
May 27, 20244.14004.14004.14004.14003.9731-
May 24, 20244.14004.14004.14004.14003.9731-
May 23, 20244.04004.04004.04004.04003.8771-
May 22, 20244.10004.10004.10004.10003.9347-
May 21, 20244.02004.02004.02004.02003.8579-
May 20, 20244.08004.08004.08004.08003.9155-
May 17, 20243.94003.94003.94003.94003.7811-
May 16, 20243.96003.96003.96003.96003.8003-
May 15, 20243.78003.78003.78003.78003.6276-
May 14, 20243.80003.80003.80003.80003.6468-
May 13, 20243.76003.76003.76003.76003.6084-
May 10, 20243.78003.78003.78003.78003.6276-
May 9, 20243.76003.76003.76003.76003.6084-
May 8, 20243.78003.78003.78003.78003.6276-
May 7, 20243.76003.76003.76003.76003.6084-
May 6, 20243.76003.76003.76003.76003.6084-
May 3, 20243.74003.74003.74003.74003.5892-
May 2, 20243.74003.74003.74003.74003.5892-
Apr 30, 20243.80003.80003.80003.80003.6468-
Apr 29, 20243.80003.80003.80003.80003.6468-