Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

KME Group S.p.A. (MTJ3.F)

Compare
0.8530
+0.0040
+(0.47%)
At close: April 2 at 4:31:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.83400.85300.83400.85300.85301
Apr 1, 20250.84900.84900.84900.84900.8490-
Mar 31, 20250.86200.86200.85100.85500.8550-
Mar 28, 20250.86500.86500.86500.86500.8650-
Mar 27, 20250.85300.86800.85300.86800.8680-
Mar 26, 20250.86200.86200.86200.86200.8620-
Mar 25, 20250.85200.85200.85200.85200.8520-
Mar 24, 20250.86500.86700.86500.86700.8670-
Mar 21, 20250.86800.86800.86800.86800.8680-
Mar 20, 20250.85200.86800.85200.86800.8680-
Mar 19, 20250.86000.86000.85200.85200.8520-
Mar 18, 20250.86900.86900.86900.86900.8690-
Mar 17, 20250.86000.86000.85700.85700.8570-
Mar 14, 20250.86200.86200.86200.86200.8620-
Mar 13, 20250.85800.85800.85800.85800.8580-
Mar 12, 20250.84700.84700.84700.84700.8470-
Mar 11, 20250.84800.85500.84800.85500.8550-
Mar 10, 20250.84600.84600.84600.84600.8460-
Mar 7, 20250.86100.86100.86100.86100.8610-
Mar 6, 20250.86000.86000.86000.86000.8600-
Mar 5, 20250.86000.86000.86000.86000.8600-
Mar 4, 20250.85400.85400.84900.84900.8490-
Mar 3, 20250.84800.96500.84800.96500.96501
Feb 28, 20250.84200.84200.84200.84200.8420-
Feb 27, 20250.84800.84800.84800.84800.8480-
Feb 26, 20250.84800.84800.84800.84800.8480-
Feb 25, 20250.86200.86200.86200.86200.8620-
Feb 24, 20250.84700.94700.84700.94700.9470299
Feb 21, 20250.88000.88000.88000.88000.8800-
Feb 20, 20250.86700.86700.86700.86700.8670-
Feb 19, 20250.86200.86200.86200.86200.8620-
Feb 18, 20250.86200.86200.86200.86200.8620-
Feb 17, 20250.86000.86000.86000.86000.8600-
Feb 14, 20250.83800.83800.83800.83800.8380-
Feb 13, 20250.86200.86200.84600.84600.8460-
Feb 12, 20250.86900.86900.86900.86900.8690-
Feb 11, 20250.85700.85700.85700.85700.8570-
Feb 10, 20250.83000.86200.83000.86200.8620-
Feb 7, 20250.84600.84600.84600.84600.8460-
Feb 6, 20250.84500.84500.84500.84500.8450-
Feb 5, 20250.86000.86000.84600.84600.8460-
Feb 4, 20250.86200.86200.84600.84600.8460-
Feb 3, 20250.86000.86000.86000.86000.8600-
Jan 31, 20250.84000.94500.84000.94500.945061
Jan 30, 20250.86600.86600.86600.86600.8660-
Jan 29, 20250.85200.85200.85200.85200.8520-
Jan 28, 20250.86100.86100.86100.86100.8610-
Jan 27, 20250.85300.85300.85300.85300.8530-
Jan 24, 20250.86900.86900.86900.86900.8690-
Jan 23, 20250.86100.86100.86100.86100.8610-
Jan 22, 20250.86500.86500.86500.86500.8650-
Jan 21, 20250.86100.86100.85000.85000.8500-
Jan 20, 20250.83800.95300.83800.95300.9530108
Jan 17, 20250.83700.83700.83700.83700.8370-
Jan 16, 20250.85400.85400.85400.85400.8540-
Jan 15, 20250.85900.85900.85900.85900.8590-
Jan 14, 20250.86700.86700.86700.86700.8670-
Jan 13, 20250.86700.94700.86700.94700.947010
Jan 10, 20250.86700.86800.86700.86800.8680-
Jan 9, 20250.86200.86200.86200.86200.8620-
Jan 8, 20250.86000.86000.86000.86000.8600-
Jan 7, 20250.86900.86900.86800.86800.8680-
Jan 6, 20250.86100.86100.86100.86100.8610-
Jan 3, 20250.86200.86200.86200.86200.8620-
Jan 2, 20250.86400.86400.86400.86400.8640-
Dec 30, 20240.86200.86200.86200.86200.8620-
Dec 27, 20240.85500.85500.85500.85500.8550-
Dec 23, 20240.87500.87500.87500.87500.8750-
Dec 20, 20240.85800.86300.85800.86300.8630191
Dec 19, 20240.86500.86500.86500.86500.8650-
Dec 18, 20240.86700.86700.86700.86700.8670-
Dec 17, 20240.85400.86600.85400.86600.8660-
Dec 16, 20240.86200.86200.86200.86200.8620-
Dec 13, 20240.86800.86800.85500.85500.8550-
Dec 12, 20240.85100.86500.85100.86500.8650-
Dec 11, 20240.85900.85900.85800.85800.8580-
Dec 10, 20240.86200.86200.86200.86200.8620-
Dec 9, 20240.86500.86700.86500.86700.8670-
Dec 6, 20240.86500.86500.86500.86500.8650-
Dec 5, 20240.85200.85200.85200.85200.8520-
Dec 4, 20240.86700.86700.86700.86700.8670-
Dec 3, 20240.87000.87000.87000.87000.8700-
Dec 2, 20240.85800.85800.85800.85800.8580-
Nov 29, 20240.87000.87100.87000.87100.8710-
Nov 28, 20240.87100.87100.87100.87100.8710-
Nov 27, 20240.86500.87000.86500.87000.8700-
Nov 26, 20240.86500.87600.86500.87200.8720-
Nov 25, 20240.86500.86500.86500.86500.8650-
Nov 22, 20240.86500.86500.86500.86500.8650-
Nov 21, 20240.87000.87000.87000.87000.8700-
Nov 20, 20240.86800.86800.86800.86800.8680-
Nov 19, 20240.87300.87300.87300.87300.8730-
Nov 18, 20240.87500.87500.87500.87500.8750-
Nov 15, 20240.88500.88500.88500.88500.8850-
Nov 14, 20240.85800.85800.85800.85800.8580-
Nov 13, 20240.87000.87000.87000.87000.8700-
Nov 12, 20240.88000.88000.88000.88000.8800-
Nov 11, 20240.89000.89000.89000.89000.8900-
Nov 8, 20240.89000.89000.89000.89000.8900-
Nov 7, 20240.86900.86900.86900.86900.8690-
Nov 6, 20240.88900.88900.86500.86500.8650-
Nov 5, 20240.88000.88000.88000.88000.8800-
Nov 4, 20240.86500.86500.86500.86500.8650-
Nov 1, 20240.86500.86800.86500.86800.8680-
Oct 31, 20240.84700.86500.84700.86500.8650-
Oct 30, 20240.85400.85400.85400.85400.8540-
Oct 29, 20240.86600.86600.85400.85400.8540-
Oct 28, 20240.86500.86500.86500.86500.8650-
Oct 25, 20240.86900.95500.86900.95500.9550216
Oct 24, 20240.86800.86800.86800.86800.8680-
Oct 23, 20240.86500.86500.86500.86500.8650-
Oct 22, 20240.87800.87800.86600.86600.8660-
Oct 21, 20240.84700.84700.84700.84700.8470-
Oct 18, 20240.86000.86000.86000.86000.8600-
Oct 17, 20240.85200.85200.85200.85200.8520-
Oct 16, 20240.85900.85900.85900.85900.8590-
Oct 15, 20240.83600.83600.83600.83600.8360-
Oct 14, 20240.84400.84400.84400.84400.8440-
Oct 11, 20240.85100.85100.85100.85100.8510-
Oct 10, 20240.84000.84000.84000.84000.8400-
Oct 9, 20240.84800.84800.84800.84800.8480-
Oct 8, 20240.87600.87600.86000.86000.8600-
Oct 7, 20240.83100.83100.83100.83100.8310-
Oct 4, 20240.84800.84800.84800.84800.8480-
Oct 3, 20240.85600.85600.85600.85600.8560-
Oct 2, 20240.85700.85700.85700.85700.8570-
Oct 1, 20240.86000.86000.86000.86000.8600-
Sep 30, 20240.88000.88000.88000.88000.8800-
Sep 27, 20240.90100.90100.90100.90100.9010-
Sep 26, 20240.89500.89500.89500.89500.8950-
Sep 25, 20240.91900.91900.91900.91900.9190-
Sep 24, 20240.91000.91000.91000.91000.9100-
Sep 23, 20240.88800.89900.88800.89900.8990-
Sep 20, 20240.88100.88100.88100.88100.8810-
Sep 19, 20240.90700.90700.90700.90700.9070-
Sep 18, 20240.89300.89300.89300.89300.8930-
Sep 17, 20240.90000.90000.90000.90000.9000-
Sep 16, 20240.88800.88800.88800.88800.8880-
Sep 13, 20240.89000.89300.89000.89300.8930-
Sep 12, 20240.90000.90000.90000.90000.9000-
Sep 11, 20240.89400.89400.89400.89400.8940-
Sep 10, 20240.88000.90500.88000.90500.9050-
Sep 9, 20240.87800.87800.87800.87800.8780-
Sep 6, 20240.85200.85200.85200.85200.8520-
Sep 5, 20240.85200.85200.85200.85200.8520-
Sep 4, 20240.83900.84900.83900.84900.8490-
Sep 3, 20240.85000.86800.85000.86800.8680-
Sep 2, 20240.83100.84600.83100.84600.8460-
Aug 30, 20240.83100.83100.83100.83100.8310-
Aug 29, 20240.83100.83100.83100.83100.8310-
Aug 28, 20240.83000.84500.83000.84500.8450-
Aug 27, 20240.82700.82700.82700.82700.8270-
Aug 26, 20240.83500.83500.83500.83500.8350-
Aug 23, 20240.83200.83200.83200.83200.8320-
Aug 22, 20240.81500.81500.81500.81500.8150-
Aug 21, 20240.83000.84500.83000.84500.8450-
Aug 20, 20240.82800.82800.82800.82800.8280-
Aug 19, 20240.84500.84500.84500.84500.8450-
Aug 16, 20240.85500.85500.85500.85500.8550-
Aug 15, 20240.85500.85500.85500.85500.8550-
Aug 14, 20240.84300.85300.84300.85300.8530-
Aug 13, 20240.84000.84000.84000.84000.8400-
Aug 12, 20240.85000.85600.85000.85600.8560-
Aug 9, 20240.84000.84000.84000.84000.8400-
Aug 8, 20240.85000.85000.85000.85000.8500-
Aug 7, 20240.87100.87100.86500.86500.8650-
Aug 6, 20240.85300.85300.85300.85300.8530-
Aug 5, 20240.86000.88800.86000.88800.8880-
Aug 2, 20240.86300.87500.86300.87500.8750-
Aug 1, 20240.87800.87800.87800.87800.8780-
Jul 31, 20240.85800.87500.85800.87500.8750-
Jul 30, 20240.85700.85700.85700.85700.8570-
Jul 29, 20240.85600.85600.85600.85600.8560-
Jul 26, 20240.86000.86000.86000.86000.8600-
Jul 25, 20240.85900.85900.85900.85900.8590-
Jul 24, 20240.88200.88200.88200.88200.8820-
Jul 23, 20240.89000.89000.88600.88600.8860-
Jul 22, 20240.89000.89100.89000.89100.8910-
Jul 19, 20240.88000.89500.88000.89500.8950-
Jul 18, 20240.89000.89500.89000.89500.8950-
Jul 17, 20240.87700.89000.87700.89000.8900-
Jul 16, 20240.89200.89300.89200.89300.8930-
Jul 15, 20240.88300.89200.88300.89200.8920-
Jul 12, 20240.90000.90000.90000.90000.9000-
Jul 11, 20240.90000.90300.90000.90300.9030-
Jul 10, 20240.88600.88600.88600.88600.8860-
Jul 9, 20240.88200.89800.88200.89800.8980-
Jul 8, 20240.87500.88700.87500.88700.8870-
Jul 5, 20240.88500.88500.88500.88500.8850-
Jul 4, 20240.87000.87000.87000.87000.8700-
Jul 3, 20240.86700.86700.86700.86700.8670-
Jul 2, 20240.87500.87500.87500.87500.8750-
Jul 1, 20240.87900.87900.87900.87900.8790-
Jun 28, 20240.87900.88900.87900.88900.8890-
Jun 27, 20240.89000.96600.89000.96600.966030
Jun 26, 20240.88200.88200.88200.88200.8820-
Jun 25, 20240.88000.88000.88000.88000.8800-
Jun 24, 20240.92500.92500.92500.92500.9250-
Jun 21, 20240.93600.93600.92500.92500.9250-
Jun 20, 20240.92400.92400.92400.92400.9240-
Jun 19, 20240.94600.94600.94600.94600.9460-
Jun 18, 20240.94900.94900.94900.94900.9490-
Jun 17, 20240.94800.94800.94800.94800.9480-
Jun 14, 20240.94000.94000.93500.93800.9380-
Jun 13, 20240.93900.93900.93600.93600.9360-
Jun 12, 20240.92500.92500.92500.92500.9250-
Jun 11, 20240.94400.94400.94100.94100.9410-
Jun 10, 20240.94100.94100.94100.94100.9410-
Jun 7, 20240.94400.94400.94200.94200.9420-
Jun 6, 20240.94300.94300.94300.94300.9430-
Jun 5, 20240.92801.02800.92801.02801.02802
Jun 4, 20240.94700.94700.94700.94700.9470-
Jun 3, 20240.93000.93000.93000.93000.9300-
May 31, 20240.94100.94500.94100.94500.9450-
May 30, 20240.93800.94500.93800.94500.9450-
May 29, 20240.92200.92200.92200.92200.9220-
May 28, 20240.92800.92800.92800.92800.9280-
May 27, 20240.94200.94200.94200.94200.9420-
May 24, 20240.93100.93100.93100.93100.9310-
May 23, 20240.93200.93200.93200.93200.9320-
May 22, 20240.94500.94500.94500.94500.9450-
May 21, 20240.93000.94500.93000.94500.9450-
May 20, 20240.94600.94600.94600.94600.9460-
May 17, 20240.92300.93800.92300.93800.9380-
May 16, 20240.93501.01800.93501.01801.018027
May 15, 20240.91700.91700.91700.91700.9170-
May 14, 20240.91000.93200.91000.93200.9320-
May 13, 20240.92600.93900.92600.93900.9390-
May 10, 20240.92400.92400.92400.92400.9240-
May 9, 20240.93500.93500.93500.93500.9350-
May 8, 20240.93400.93400.93400.93400.9340-
May 7, 20240.93100.94400.93100.94400.9440-
May 6, 20240.93000.94000.93000.94000.9400-
May 3, 20240.93000.94000.93000.94000.9400-
May 2, 20240.94500.94500.94500.94500.9450-
Apr 30, 20240.92000.94100.92000.94100.9410-
Apr 29, 20240.95800.95800.95800.95800.9580-
Apr 26, 20240.94500.95700.94500.95700.9570-
Apr 25, 20240.94600.95800.94600.95800.9580-
Apr 24, 20240.96200.96200.96200.96200.9620-
Apr 23, 20240.97400.97400.97400.97400.9740-
Apr 22, 20240.97600.97600.97600.97600.9760-
Apr 19, 20241.00601.00601.00601.00601.0060-
Apr 18, 20240.99200.99200.99200.99200.9920-
Apr 17, 20240.96200.96200.96000.96000.9600-
Apr 16, 20240.95401.04800.95401.04801.04803
Apr 15, 20240.95800.96500.95800.96500.9650-
Apr 12, 20240.96500.96900.96500.96900.9690-
Apr 11, 20240.95400.95400.95400.95400.9540-
Apr 10, 20240.97200.97200.97200.97200.9720-
Apr 9, 20241.00001.00000.99500.99500.9950-
Apr 8, 20240.98000.98000.98000.98000.9800-
Apr 5, 20240.99500.99500.99500.99500.9950-
Apr 4, 20240.97700.98500.97700.98500.9850-
Apr 3, 20240.99201.07000.97300.98100.981047
Apr 2, 20240.98100.98100.97900.97900.9790-

Related Tickers

ARREF Amerigo Resources Ltd.
1.3300
0.00%
 
ERO Ero Copper Corp.
12.47
+1.30%
 
HBM Hudbay Minerals Inc.
7.69
-0.13%
 
SCCO Southern Copper Corporation
94.36
+0.51%