Stuttgart - Delayed Quote EUR

Kenmare Resources PLC (JEVA.SG)

Compare
3.5600
-0.0800
(-2.20%)
At close: 4:02:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20253.64003.66003.56003.56003.5600-
Jan 13, 20253.56003.64003.54003.64003.6400-
Jan 10, 20253.60003.86003.56003.60003.6000507
Jan 9, 20253.62003.86003.56003.86003.8600500
Jan 8, 20253.66003.66003.62003.62003.6200-
Jan 7, 20253.76003.76003.62003.64003.6400-
Jan 6, 20253.72003.72003.72003.72003.7200-
Jan 3, 20253.72003.72003.72003.72003.7200-
Jan 2, 20253.68003.68003.68003.68003.6800-
Dec 30, 20243.82003.82003.74003.74003.7400-
Dec 27, 20243.86003.86003.76003.76003.7600150
Dec 23, 20243.76003.82003.74003.82003.8200-
Dec 20, 20243.66003.72003.62003.72003.7200-
Dec 19, 20243.76003.76003.66003.66003.6600-
Dec 18, 20243.72003.76003.70003.76003.7600-
Dec 17, 20243.90003.94003.76003.78003.7800-
Dec 16, 20243.90003.94003.90003.94003.9400-
Dec 13, 20243.88003.90003.88003.90003.9000-
Dec 12, 20243.98003.98003.88003.88003.8800-
Dec 11, 20244.20004.20004.00004.00004.00004,500
Dec 10, 20244.04004.04003.96003.98003.9800-
Dec 9, 20244.12004.12004.12004.12004.1200-
Dec 6, 20244.14004.14004.10004.14004.1400-
Dec 5, 20244.14004.14004.04004.12004.1200-
Dec 4, 20244.08004.14004.02004.14004.1400-
Dec 3, 20244.14004.14004.10004.10004.1000-
Dec 2, 20244.04004.16004.04004.16004.1600-
Nov 29, 20244.10004.10004.10004.10004.1000-
Nov 28, 20244.14004.14004.14004.14004.1400-
Nov 27, 20244.14004.14004.12004.12004.1200-
Nov 26, 20244.12004.12004.08004.12004.1200-
Nov 25, 20244.04004.12003.98004.12004.1200-
Nov 22, 20244.04004.04003.98004.04004.0400-
Nov 21, 20244.02004.04003.96004.04004.040012
Nov 20, 20244.06004.32004.00004.32004.3200500
Nov 19, 20244.02004.02004.00004.02004.0200-
Nov 18, 20243.98003.98003.94003.94003.9400-
Nov 15, 20243.80003.96003.80003.96003.9600-
Nov 14, 20243.78003.78003.78003.78003.7800-
Nov 13, 20244.06004.06003.78003.78003.78002,500
Nov 12, 20244.06004.06004.06004.06004.0600-
Nov 11, 20244.06004.06004.06004.06004.0600-
Nov 8, 20244.08004.08004.06004.08004.0800-
Nov 7, 20244.06004.10004.06004.08004.0800-
Nov 6, 20244.06004.06004.06004.06004.0600-
Nov 5, 20244.06004.06004.06004.06004.0600-
Nov 4, 20244.06004.06004.06004.06004.0600-
Nov 1, 20244.08004.08004.06004.06004.0600-
Oct 31, 20244.08004.08004.02004.08004.0800-
Oct 30, 20244.12004.12004.02004.08004.0800-
Oct 29, 20244.04004.10004.02004.08004.0800-
Oct 28, 20244.02004.04003.98004.04004.0400-
Oct 25, 20243.96004.02003.96004.02004.0200-
Oct 24, 20243.86003.90003.86003.90003.9000-
Oct 23, 20243.86004.06003.84003.86003.86001,300
Oct 22, 20243.86003.86003.86003.86003.8600-
Oct 21, 20243.94003.98003.94003.98003.9800-
Oct 18, 20243.92003.96003.90003.92003.9200-
Oct 17, 20243.90003.90003.90003.90003.9000-
Oct 16, 20243.90003.92003.90003.92003.9200-
Oct 15, 20244.00004.00003.90003.94003.9400-
Oct 14, 20243.88004.04003.86004.04004.0400-
Oct 11, 20243.84003.88003.80003.88003.8800-
Oct 10, 20243.82003.86003.80003.82003.8200-
Oct 9, 20243.80003.80003.80003.80003.8000-
Oct 8, 20243.80003.80003.80003.80003.8000-
Oct 7, 20243.82003.82003.80003.80003.8000-
Oct 4, 20243.80003.82003.80003.82003.8200-
Oct 3, 20243.84003.84003.84003.84003.8400-
Oct 2, 20243.94003.94003.84003.84003.8400-
Oct 1, 20243.80003.92003.80003.92003.9200-
Sep 30, 20243.80003.88003.80003.88003.8800-
Sep 27, 20243.90003.90003.86003.86003.8600-
Sep 26, 20243.80003.94003.80003.92003.9200-
Sep 25, 20243.80003.80003.80003.80003.8000-
Sep 24, 20243.80003.80003.80003.80003.8000-
Sep 23, 20243.80003.80003.80003.80003.8000-
Sep 20, 20243.80003.80003.80003.80003.8000-
Sep 19, 2024 0.1500 Dividend
Sep 19, 20243.80003.80003.70003.72003.7200-
Sep 18, 20243.70003.78003.68003.78003.6300-
Sep 17, 20243.82003.82003.76003.76003.6108-
Sep 16, 20243.78003.84003.74003.84003.6876-
Sep 13, 20243.76003.80003.76003.78003.6300-
Sep 12, 20243.74003.78003.72003.72003.5724-
Sep 11, 20243.76003.82003.72003.72003.5724-
Sep 10, 20243.72003.76003.68003.76003.6108-
Sep 9, 20243.74003.74003.72003.72003.5724-
Sep 6, 20243.72003.78003.68003.76003.6108-
Sep 5, 20243.70003.80003.70003.78003.6300-
Sep 4, 20243.96003.96003.66003.72003.57241,914
Sep 3, 20244.00004.00003.96003.96003.8029-
Sep 2, 20244.02004.02003.94003.98003.8221-
Aug 30, 20243.94004.30003.94004.02003.86052,136
Aug 29, 20243.96004.00003.94003.98003.8221-
Aug 28, 20243.96003.98003.94003.98003.8221-
Aug 27, 20243.98004.00003.96003.96003.8029-
Aug 26, 20243.98004.00003.98003.98003.8221-
Aug 23, 20243.98003.98003.94003.98003.8221-
Aug 22, 20243.96004.04003.96004.00003.8413-
Aug 21, 20243.92003.96003.92003.96003.8029-
Aug 20, 20243.94003.94003.90003.92003.7644-
Aug 19, 20243.94003.96003.86003.96003.8029-
Aug 16, 20243.96003.96003.96003.96003.8029-
Aug 15, 20243.78003.78003.78003.78003.6300-
Aug 14, 20243.78003.78003.78003.78003.6300-
Aug 13, 20243.78003.78003.78003.78003.6300-
Aug 12, 20243.78003.78003.78003.78003.6300-
Aug 9, 20243.68003.68003.68003.68003.5340-
Aug 8, 20243.72003.72003.72003.72003.5724-
Aug 7, 20243.84003.84003.84003.84003.6876520
Aug 6, 20243.84003.84003.84003.84003.6876-
Aug 5, 20243.72003.72003.72003.72003.57241,122
Aug 2, 20243.84003.84003.80003.80003.6492-
Aug 1, 20243.74003.84003.74003.84003.6876-
Jul 31, 20243.72003.74003.72003.74003.5916-
Jul 30, 20243.74003.74003.72003.72003.5724-
Jul 29, 20243.76004.02003.76004.02003.86051,300
Jul 26, 20243.72003.72003.72003.72003.5724-
Jul 25, 20243.80003.96003.80003.96003.8029300
Jul 24, 20243.74003.74003.72003.72003.5724-
Jul 23, 20243.74003.78003.72003.78003.6300177
Jul 22, 20243.76003.76003.74003.76003.6108-
Jul 19, 20243.78003.78003.74003.76003.6108-
Jul 18, 20243.76003.78003.74003.78003.6300-
Jul 17, 20243.72003.78003.72003.76003.6108-
Jul 16, 20243.72003.72003.72003.72003.5724-
Jul 15, 20243.76003.80003.72003.72003.5724-
Jul 12, 20243.74003.80003.74003.80003.6492-
Jul 11, 20243.78003.78003.72003.72003.5724-
Jul 10, 20243.72004.10003.72004.10003.93733,100
Jul 9, 20243.80003.80003.80003.80003.6492400
Jul 8, 20243.80003.80003.80003.80003.6492-
Jul 5, 20243.80003.80003.80003.80003.6492-
Jul 4, 20243.76003.76003.76003.76003.6108-
Jul 3, 20243.74003.76003.72003.74003.5916-
Jul 2, 20243.72003.80003.72003.80003.6492-
Jul 1, 20243.72003.72003.72003.72003.5724-
Jun 28, 20243.72003.72003.72003.72003.5724-
Jun 27, 20243.74004.00003.72004.00003.84131,500
Jun 26, 20243.72003.72003.72003.72003.5724-
Jun 25, 20243.72003.72003.72003.72003.5724-
Jun 24, 20243.72003.72003.72003.72003.5724-
Jun 21, 20243.72004.10003.72004.10003.93731,000
Jun 20, 20243.72003.72003.72003.72003.5724-
Jun 19, 20243.72003.72003.72003.72003.5724-
Jun 18, 20243.72003.72003.72003.72003.5724-
Jun 17, 20243.72003.72003.72003.72003.5724-
Jun 14, 20244.06004.06003.74003.74003.5916500
Jun 13, 20244.06004.06004.06004.06003.8989-
Jun 12, 20244.06004.06004.06004.06003.8989-
Jun 11, 20244.06004.06004.06004.06003.8989-
Jun 10, 20244.06004.06004.06004.06003.8989-
Jun 7, 20244.06004.06004.06004.06003.8989-
Jun 6, 20244.06004.06004.06004.06003.8989-
Jun 5, 20244.06004.06004.06004.06003.8989-
Jun 4, 20244.06004.06004.06004.06003.8989-
Jun 3, 20244.06004.06004.06004.06003.8989-
May 31, 20244.30004.30004.30004.30004.12941,000
May 30, 20244.06004.10004.06004.10003.9373-
May 29, 20244.06004.06004.06004.06003.8989-
May 28, 20244.06004.06004.06004.06003.8989-
May 27, 20244.06004.06004.06004.06003.8989-
May 24, 20244.04004.06004.04004.06003.8989-
May 23, 20244.00004.08004.00004.08003.9181-
May 22, 20244.06004.06004.04004.04003.8797-
May 21, 20244.00004.02004.00004.02003.8605-
May 20, 20244.06004.06004.02004.02003.8605-
May 17, 20244.00004.00004.00004.00003.8413-
May 16, 20243.88003.88003.84003.86003.7068-
May 15, 20243.76004.24003.74004.24004.07171,000
May 14, 20243.74003.74003.74003.74003.5916-
May 13, 20243.72003.74003.72003.74003.5916-
May 10, 20243.72003.74003.72003.74003.5916-
May 9, 20243.72003.72003.72003.72003.5724-
May 8, 20243.72003.72003.72003.72003.5724-
May 7, 20243.72003.76003.72003.74003.5916-
May 6, 20243.72003.72003.72003.72003.5724-
May 3, 20243.94003.94003.76003.76003.6108700
May 2, 20243.72003.72003.72003.72003.5724-
Apr 30, 20243.76003.76003.76003.76003.6108-
Apr 29, 20243.76004.02003.76003.76003.6108450
Apr 26, 20243.74004.00003.74004.00003.84132,000
Apr 25, 20243.72003.76003.72003.74003.5916-
Apr 24, 20243.74003.76003.74003.74003.5916-
Apr 23, 20243.76003.76003.64003.70003.5532-
Apr 22, 20243.72004.04003.72003.74003.5916400
Apr 19, 20243.80003.80003.80003.80003.6492-
Apr 18, 20243.80003.80003.80003.80003.6492-
Apr 17, 20243.70003.70003.70003.70003.5532-
Apr 16, 20243.78003.78003.72003.72003.5724-
Apr 15, 20243.84003.84003.74003.80003.6492-
Apr 12, 20243.82003.86003.82003.84003.6876-
Apr 11, 2024 0.3854 Dividend
Apr 11, 20244.02004.02003.74003.82003.6684420
Apr 10, 20244.14004.40004.04004.14003.6056150
Apr 9, 20244.12004.12004.10004.12003.5882-
Apr 8, 20243.96004.12003.96004.12003.5882-
Apr 5, 20243.84003.84003.84003.84003.3443-
Apr 4, 20243.92004.12003.92004.12003.5882300
Apr 3, 20243.82003.88003.82003.88003.3792-
Apr 2, 20243.70003.70003.70003.70003.2224-
Mar 28, 20243.54004.02003.52004.02003.5011300
Mar 27, 20243.52003.56003.52003.56003.1005-
Mar 26, 20243.70003.70003.62003.62003.1527-
Mar 25, 20243.58003.66003.58003.64003.1701-
Mar 22, 20243.38003.66003.38003.62003.1527-
Mar 21, 20243.40003.40003.38003.38002.9437-
Mar 20, 20243.36003.42003.36003.40002.9611-
Mar 19, 20243.32003.36003.30003.36002.9263-
Mar 18, 20243.36003.38003.34003.34002.9089-
Mar 15, 20243.34003.40003.34003.38002.9437-
Mar 14, 20243.38003.42003.34003.34002.9089-
Mar 13, 20243.34003.38003.34003.38002.9437-
Mar 12, 20243.36003.38003.34003.34002.9089-
Mar 11, 20243.42003.42003.34003.34002.9089-
Mar 8, 20243.40003.42003.40003.42002.9785-
Mar 7, 20243.42003.70003.42003.44002.9960300
Mar 6, 20243.44003.46003.44003.46003.0134-
Mar 5, 20243.44003.44003.40003.44002.9960-
Mar 4, 20243.46003.46003.42003.44002.9960-
Mar 1, 20243.44003.44003.32003.44002.9960-
Feb 29, 20243.36003.44003.34003.44002.9960-
Feb 28, 20243.40003.40003.36003.36002.9263-
Feb 27, 20243.34003.36003.28003.34002.9089-
Feb 26, 20243.40003.60003.34003.34002.9089500
Feb 23, 20243.48003.50003.46003.46003.0134-
Feb 22, 20243.50003.54003.48003.52003.0656-
Feb 21, 20243.52003.54003.46003.52003.0656-
Feb 20, 20243.58003.58003.50003.52003.0656-
Feb 19, 20243.62003.62003.60003.60003.1353-
Feb 16, 20243.62003.68003.60003.60003.1353-
Feb 15, 20243.50003.58003.48003.58003.1179-
Feb 14, 20243.52003.54003.48003.50003.0482-
Feb 13, 20243.50003.54003.50003.54003.0831-
Feb 12, 20243.40003.52003.40003.50003.0482-
Feb 9, 20243.38003.64003.30003.40002.96111,650
Feb 8, 20243.32003.34003.30003.32002.8915-
Feb 7, 20243.38003.44003.32003.44002.9960-
Feb 6, 20243.38003.38003.34003.38002.9437-
Feb 5, 20243.46003.46003.40003.40002.9611-
Feb 2, 20243.56003.56003.52003.52003.0656-
Feb 1, 20243.58003.58003.54003.56003.1005-
Jan 31, 20243.56003.58003.54003.54003.0831-
Jan 30, 20243.48003.48003.38003.46003.0134-
Jan 29, 20243.52003.52003.46003.50003.0482-
Jan 26, 20243.54003.58003.54003.56003.1005-
Jan 25, 20243.62003.62003.52003.56003.100515
Jan 24, 20243.64003.64003.62003.62003.1527-
Jan 23, 20243.64003.64003.58003.60003.1353-
Jan 22, 20243.60003.66003.60003.64003.1701-
Jan 19, 20243.66003.66003.60003.62003.1527-
Jan 18, 20243.86003.86003.68003.70003.2224-
Jan 17, 20244.06004.06003.86003.86003.3618-
Jan 16, 20244.00004.06004.00004.04003.5185-
Jan 15, 20244.02004.02003.98003.98003.4663-

Related Tickers

ALI.DU Almonty Industries Inc
0.6270
-1.10%
 
ILKAY Iluka Resources Limited
16.40
0.00%
 
TUN.L Tungsten West PLC
3.2500
0.00%
 
AII.TO Almonty Industries Inc.
0.9700
+3.19%
 
RIO Rio Tinto Group
60.38
+1.44%