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

Frankfurt - Delayed Quote EUR

Kennametal Inc. (KM3.F)

17.20
-0.10
(-0.58%)
As of 8:41:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202517.2017.2017.2017.2017.2010
May 5, 202517.3017.3017.3017.3017.30-
May 2, 202517.0017.2017.0017.2017.20-
Apr 30, 202516.6016.6016.4016.4016.40-
Apr 29, 202516.6016.6016.6016.6016.60-
Apr 28, 202516.7017.5016.7017.5017.5010
Apr 25, 202517.0017.0016.8016.8016.80-
Apr 24, 202516.4016.7016.4016.7016.70-
Apr 23, 202516.5017.3016.5017.3017.3012
Apr 22, 202516.8016.8016.2016.2016.2010
Apr 17, 202516.3016.5016.3016.5016.50-
Apr 16, 202516.2016.8016.2016.8016.8020
Apr 15, 202516.5016.8016.5016.8016.80-
Apr 14, 202516.4016.6016.4016.6016.60-
Apr 11, 202516.0016.0015.9015.9015.90-
Apr 10, 202517.2017.4016.4016.4016.401,865
Apr 9, 202515.5015.7015.5015.7015.70-
Apr 8, 202517.3017.8017.3017.8017.801,050
Apr 7, 202517.0017.0016.9016.9016.90-
Apr 4, 202517.5017.5017.0017.0017.00-
Apr 3, 202519.2019.2018.0018.0018.00-
Apr 2, 202519.4019.4019.4019.4019.40-
Apr 1, 202519.2019.3019.2019.3019.30-
Mar 31, 202519.4019.4019.3019.3019.30-
Mar 28, 202519.9020.8019.8019.8019.80267
Mar 27, 202520.0020.0020.0020.0020.00-
Mar 26, 202520.0020.4020.0020.4020.40-
Mar 25, 202520.2021.4020.2020.4020.4010
Mar 24, 202519.6020.2019.6020.2020.20-
Mar 21, 202519.5019.5019.5019.5019.50-
Mar 20, 202519.6019.6019.6019.6019.60-
Mar 19, 202519.2019.2019.2019.2019.20-
Mar 18, 202519.2019.3019.2019.3019.30-
Mar 17, 202519.1019.7019.1019.7019.7031
Mar 14, 202519.0019.3019.0019.3019.30-
Mar 13, 202518.9019.4018.9019.4019.40-
Mar 12, 202519.7019.8019.7019.8019.80-
Mar 11, 202519.9020.8019.9020.0020.0011
Mar 10, 202520.2020.8020.2020.8020.80-
Mar 7, 202519.9020.8019.9020.0020.0077
Mar 6, 202519.5019.8019.5019.8019.80-
Mar 5, 202519.6019.7019.6019.7019.70-
Mar 4, 202520.0020.0019.8019.8019.80-
Mar 3, 202520.8020.8020.8020.8020.80-
Feb 28, 202520.6021.0020.6021.0021.00-
Feb 27, 202520.8021.2020.8021.2021.20-
Feb 26, 202520.8021.2020.8021.2021.20-
Feb 25, 202520.6020.8020.6020.8020.80-
Feb 24, 202520.8021.4020.8021.4021.4082
Feb 21, 202521.0021.6021.0021.6021.60-
Feb 20, 202521.0021.4021.0021.4021.40-
Feb 19, 202521.2021.6021.2021.6021.60-
Feb 18, 202521.0022.0021.0021.2021.2068
Feb 17, 202521.0021.0021.0021.0021.00-
Feb 14, 202521.0021.2021.0021.2021.20-
Feb 13, 202520.8021.8020.8021.4021.4026
Feb 12, 202520.2021.2020.2020.8020.8031
Feb 11, 2025 0.17624001 Dividend
Feb 11, 202521.0021.0021.0021.0021.00-
Feb 10, 202521.2021.4021.2021.4021.20-
Feb 7, 202520.6021.2020.6021.2021.00-
Feb 6, 202521.4021.4021.4021.4021.20-
Feb 5, 202522.0022.8021.2021.6021.40231
Feb 4, 202522.2022.4022.2022.4022.19-
Feb 3, 202522.6022.6022.6022.6022.39-
Jan 31, 202522.8022.8022.8022.8022.59-
Jan 30, 202522.4023.2022.4023.2022.98-
Jan 29, 202522.2023.0022.2023.0022.79-
Jan 28, 202522.2022.6022.2022.6022.39-
Jan 27, 202522.0022.6022.0022.6022.39-
Jan 24, 202522.4022.6022.4022.6022.39-
Jan 23, 202522.6023.0022.6023.0022.79-
Jan 22, 202523.2023.4023.2023.4023.18-
Jan 21, 202522.8023.4022.8023.4023.18-
Jan 20, 202523.0023.0023.0023.0022.79-
Jan 17, 202523.2023.8023.2023.8023.58-
Jan 16, 202522.8023.2022.8023.2022.98-
Jan 15, 202522.8023.4022.8023.4023.18-
Jan 14, 202522.8023.4022.8023.4023.18-
Jan 13, 202522.6023.2022.6023.2022.98-
Jan 10, 202523.0023.0023.0023.0022.79-
Jan 9, 202523.0023.0023.0023.0022.79-
Jan 8, 202522.6022.8022.6022.8022.59-
Jan 7, 202522.6022.8022.6022.8022.59-
Jan 6, 202522.4023.2022.4023.2022.98-
Jan 3, 202522.6022.6022.6022.6022.39-
Jan 2, 202522.6023.2022.6023.2022.98-
Dec 30, 202422.6022.6022.6022.6022.39-
Dec 27, 202423.0023.0023.0023.0022.79-
Dec 23, 202423.0024.2023.0024.2023.971
Dec 20, 202423.4023.4023.4023.4023.18-
Dec 19, 202423.8023.8023.8023.8023.58-
Dec 18, 202424.6024.6024.6024.6024.37-
Dec 17, 202424.6024.6024.6024.6024.37-
Dec 16, 202424.8026.0024.8026.0025.768
Dec 13, 202425.2025.4025.2025.4025.16-
Dec 12, 202425.0025.0025.0025.0024.77-
Dec 11, 202425.2025.8025.2025.8025.56-
Dec 10, 202425.2025.4025.2025.4025.16-
Dec 9, 202425.2026.0025.2026.0025.76-
Dec 6, 202425.8025.8025.6025.6025.36-
Dec 5, 202426.2026.6026.2026.6026.35-
Dec 4, 202426.6027.2026.6027.2026.95-
Dec 3, 202427.0027.4027.0027.4027.14-
Dec 2, 202426.8027.2026.8027.2026.95100
Nov 29, 202426.4027.4026.4027.0026.75100
Nov 28, 202426.4026.4026.4026.4026.15-
Nov 27, 202426.6027.2026.6027.2026.95-
Nov 26, 202427.4027.4027.2027.2026.95-
Nov 25, 202427.2028.0027.2028.0027.74-
Nov 22, 202426.8027.8026.8027.8027.54-
Nov 21, 202426.2026.8026.2026.8026.55-
Nov 20, 202425.8026.2025.8026.2025.96-
Nov 19, 202426.0026.4026.0026.4026.15-
Nov 18, 202426.4026.8026.4026.8026.55-
Nov 15, 202426.4027.0026.4027.0026.75-
Nov 14, 202427.2027.8027.2027.8027.54-
Nov 13, 202427.0027.8027.0027.8027.54-
Nov 12, 2024 0.17624001 Dividend
Nov 12, 202427.6027.8027.6027.8027.54-
Nov 11, 202426.8027.6026.8027.6027.14-
Nov 8, 202426.6027.4026.6027.4026.95-
Nov 7, 202428.6028.6028.6028.6028.13-
Nov 6, 202424.4028.8024.4028.8028.32-
Nov 5, 202423.2023.8023.2023.8023.41-
Nov 4, 202422.8023.4022.8023.4023.01-
Nov 1, 202422.8023.0022.8023.0022.62-
Oct 31, 202422.6023.0022.6023.0022.62-
Oct 30, 202423.0023.6023.0023.6023.21-
Oct 29, 202423.2023.2023.2023.2022.82-
Oct 28, 202422.6023.2022.6023.2022.82-
Oct 25, 202422.8023.2022.8023.2022.82-
Oct 24, 202422.8023.0022.8023.0022.62-
Oct 23, 202423.0023.4023.0023.4023.01-
Oct 22, 202422.8023.2022.8023.2022.82-
Oct 21, 202423.2023.6023.2023.6023.21-
Oct 18, 202423.6023.6023.4023.4023.01-
Oct 17, 202423.4023.8023.4023.8023.41-
Oct 16, 202422.8023.6022.8023.6023.21-
Oct 15, 202422.8023.2022.8023.2022.82-
Oct 14, 202422.6023.0022.6023.0022.62-
Oct 11, 202422.0022.6022.0022.6022.23-
Oct 10, 202422.4022.4022.4022.4022.03-
Oct 9, 202422.0022.6022.0022.6022.23-
Oct 8, 202422.4022.4022.4022.4022.03-
Oct 7, 202422.6022.8022.6022.8022.42-
Oct 4, 202422.2023.0022.2023.0022.62-
Oct 3, 202422.6022.6022.6022.6022.23-
Oct 2, 202422.6023.0022.6023.0022.62-
Oct 1, 202422.8023.0022.8023.0022.62-
Sep 30, 202423.0023.0023.0023.0022.62-
Sep 27, 202422.8023.2022.8023.2022.82-
Sep 26, 202422.4023.2022.4023.2022.82-
Sep 25, 202422.6022.8022.6022.8022.42-
Sep 24, 202422.6023.2022.6023.2022.82-
Sep 23, 202422.6023.2022.6023.2022.82-
Sep 20, 202422.8023.0022.8023.0022.62-
Sep 19, 202422.8023.2022.8023.2022.82-
Sep 18, 202422.6023.0022.6023.0022.62-
Sep 17, 202422.4023.0022.4023.0022.62-
Sep 16, 202422.0022.6022.0022.6022.23-
Sep 13, 202422.0022.6022.0022.6022.23-
Sep 12, 202422.0022.2022.0022.2021.83-
Sep 11, 202421.4021.6021.4021.6021.24-
Sep 10, 202421.6022.0021.6022.0021.64-
Sep 9, 202421.4021.8021.4021.8021.44-
Sep 6, 202421.4022.2021.4022.2021.83-
Sep 5, 202422.0022.2022.0022.2021.83-
Sep 4, 202422.2022.2022.2022.2021.83-
Sep 3, 202422.8022.8022.8022.8022.42-
Sep 2, 202422.8022.8022.8022.8022.42-
Aug 30, 202422.8023.4022.8023.4023.01-
Aug 29, 202422.4023.0022.4023.0022.62-
Aug 28, 202422.6023.0022.6023.0022.62-
Aug 27, 202422.6023.0022.6023.0022.62-
Aug 26, 202422.6023.2022.6023.2022.82-
Aug 23, 202422.2022.6022.2022.6022.23-
Aug 22, 202422.2022.6022.2022.6022.23-
Aug 21, 202422.0022.6022.0022.6022.23-
Aug 20, 202422.2022.6022.2022.6022.23-
Aug 19, 202422.2022.6022.2022.6022.23-
Aug 16, 202422.2022.6022.2022.6022.23-
Aug 15, 202421.8022.6021.8022.6022.23-
Aug 14, 202421.8022.0021.8022.0021.64-
Aug 13, 2024 0.17624001 Dividend
Aug 13, 202421.6022.0021.6022.0021.64-
Aug 12, 202422.0022.2022.0022.2021.64-
Aug 9, 202422.2022.6022.2022.6022.03-
Aug 8, 202421.4022.4021.4022.4021.83-
Aug 7, 202421.4022.6021.4022.6022.03-
Aug 6, 202421.6022.0021.6022.0021.44-
Aug 5, 202421.2021.2020.8020.8020.27-
Aug 2, 202422.6022.6022.6022.6022.03-
Aug 1, 202423.6023.8023.6023.8023.20-
Jul 31, 202423.8023.8023.8023.8023.20-
Jul 30, 202423.0023.6023.0023.6023.00-
Jul 29, 202423.0023.6023.0023.6023.00-
Jul 26, 202422.8023.4022.8023.4022.81-
Jul 25, 202422.0022.8022.0022.8022.22-
Jul 24, 202422.0022.6022.0022.6022.03-
Jul 23, 202422.4022.6022.4022.6022.03-
Jul 22, 202422.0022.2022.0022.2021.64-
Jul 19, 202422.2022.4022.2022.4021.83-
Jul 18, 202422.6023.2022.6023.2022.61-
Jul 17, 202422.4023.2022.4023.2022.61-
Jul 16, 202422.0022.8022.0022.8022.22-
Jul 15, 202421.6022.2021.6022.2021.64-
Jul 12, 202421.4021.4021.4021.4020.86-
Jul 11, 202420.6020.6020.6020.6020.08-
Jul 10, 202420.4020.4020.4020.4019.88-
Jul 9, 202420.8020.8020.8020.8020.27-
Jul 8, 202420.4020.4020.4020.4019.88-
Jul 5, 202420.8020.8020.8020.8020.27-
Jul 4, 202420.8020.8020.8020.8020.27-
Jul 3, 202420.8020.8020.8020.8020.27-
Jul 2, 202420.8020.8020.8020.8020.27-
Jul 1, 202421.4021.4021.4021.4020.86-
Jun 28, 202421.2021.2021.2021.2020.66-
Jun 27, 202421.2021.2021.2021.2020.66-
Jun 26, 202421.4021.4021.4021.4020.86-
Jun 25, 202421.6021.6021.6021.6021.05-
Jun 24, 202421.6021.6021.6021.6021.05-
Jun 21, 202421.4021.8021.4021.8021.25-
Jun 20, 202421.6022.0021.6022.0021.44-
Jun 19, 202421.4021.4021.4021.4020.86-
Jun 18, 202421.8022.0021.8022.0021.44-
Jun 17, 202421.6022.0021.6022.0021.44-
Jun 14, 202422.2022.2022.0022.0021.44-
Jun 13, 202422.4022.4022.4022.4021.83-
Jun 12, 202422.4023.2022.4023.2022.61-
Jun 11, 202422.2022.4022.2022.4021.83-
Jun 10, 202422.2022.4022.2022.4021.83-
Jun 7, 202422.2022.8022.2022.8022.22-
Jun 6, 202422.6022.8022.6022.8022.22-
Jun 5, 202422.4022.8022.4022.8022.22-
Jun 4, 202422.8023.0022.8023.0022.42-
Jun 3, 202423.2023.4023.2023.4022.81-
May 31, 202423.0023.4023.0023.4022.81-
May 30, 202422.2022.8022.2022.8022.22-
May 29, 202422.4022.6022.4022.6022.03-
May 28, 202422.6023.2022.6023.2022.61-
May 27, 202422.8022.8022.8022.8022.22-
May 24, 202423.0023.2023.0023.2022.61-
May 23, 202423.8023.8023.6023.6023.00-
May 22, 202423.8024.2023.8024.2023.59-
May 21, 202423.4023.8023.4023.8023.20-
May 20, 202423.4023.8023.4023.8023.20-
May 17, 202423.4023.8023.4023.8023.20-
May 16, 202423.6023.8023.6023.8023.20-
May 15, 202423.8024.8023.8024.2023.59106
May 14, 202423.4024.0023.4024.0023.39-
May 13, 2024 0.17624001 Dividend
May 13, 202423.6024.0023.6024.0023.39-
May 10, 202423.6024.0023.6024.0023.20-
May 9, 202423.0024.0023.0024.0023.20-
May 8, 202422.2022.4022.2022.4021.65-
May 7, 202422.4022.8022.4022.8022.04-
May 6, 202422.2023.0022.2023.0022.23-