MTJ3.F - KME Group S.p.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.91500.93000.91500.93000.9300443
May 30, 2023------
May 29, 20230.92100.93300.92100.93300.9330-
May 26, 20230.91900.91900.91900.91900.9190-
May 25, 20230.91900.93200.91900.93200.9320-
May 24, 20230.92100.92100.92100.92100.9210-
May 23, 2023------
May 22, 20230.92500.93700.92500.93700.9370-
May 22, 20230.21723 Dividend
May 19, 20230.92100.93800.92100.93800.7208-
May 18, 20230.92100.93700.92100.93700.7200-
May 17, 20230.94100.94100.93400.93400.7177-
May 16, 20230.94300.94300.94300.94300.7246-
May 15, 20230.94900.94900.94900.94900.7292-
May 12, 20230.94300.94900.94300.94800.7285-
May 11, 20230.93300.93300.93300.93300.7169-
May 10, 20230.94300.95200.94300.95200.7315-
May 09, 20230.94300.95700.94300.95100.7308-
May 08, 20230.93100.94700.93100.94700.7277-
May 05, 20230.94400.98800.94000.98800.7592443
May 04, 20230.93300.94100.93300.94100.7231-
May 03, 20230.91500.91500.91500.91500.7031-
May 02, 20230.92200.94500.92200.94500.7261-
Apr 28, 20230.92900.95300.92900.95200.7315-
Apr 27, 20230.92600.95700.92600.95700.7354-
Apr 26, 20230.92400.95600.92400.95600.7346-
Apr 25, 20230.94900.95200.94900.95200.7315-
Apr 24, 20230.92200.95200.92200.95100.7308-
Apr 21, 20230.92500.95100.92500.95000.7300-
Apr 20, 20230.93300.95200.93300.95200.7315-
Apr 19, 20230.96400.96400.96400.96400.7407-
Apr 18, 20230.95700.96800.95700.96400.7407-
Apr 17, 20230.94700.99600.94700.96400.740760
Apr 14, 20230.94800.95800.94800.95800.7361-
Apr 13, 20230.94600.95700.94600.95700.7354-
Apr 12, 20230.95700.95700.95500.95600.7346-
Apr 11, 2023------
Apr 06, 20230.93600.95100.93600.95100.7308-
Apr 05, 20230.95000.95000.94600.94600.7269-
Apr 04, 20230.92600.92600.92600.92600.7115-
Apr 03, 20230.91600.91600.91600.91600.7039-
Mar 31, 20230.91400.92600.91400.92600.7115-
Mar 30, 20230.91700.92400.91700.92400.7100-
Mar 29, 20230.73900.77800.73900.77800.5978-
Mar 28, 20230.72500.72500.72500.72500.5571-
Mar 27, 20230.72300.74300.72300.74200.5702-
Mar 24, 20230.75100.75100.73200.73400.5640-
Mar 23, 20230.74200.79000.74200.75000.57631,300
Mar 22, 20230.75300.75400.75300.75400.5794-
Mar 21, 20230.75300.77300.75300.77300.5940-
Mar 20, 20230.73800.73800.73800.73800.5671-
Mar 17, 20230.75300.77400.74900.74900.5755-
Mar 16, 20230.76000.76900.76000.76500.5878-
Mar 15, 20230.76300.77200.76300.77100.5924-
Mar 14, 20230.74400.75700.74400.75700.5817-
Mar 13, 20230.75900.75900.74900.74900.5755-
Mar 10, 20230.77100.77300.76700.76700.5894-
Mar 09, 20230.76400.77300.76400.77100.5924-
Mar 08, 20230.76100.76100.76100.76100.5848-
Mar 07, 20230.76700.76700.76700.76700.5894-
Mar 06, 20230.76900.76900.76900.76900.5909-
Mar 03, 20230.77300.77700.77300.77700.5971-
Mar 02, 20230.75600.76400.75600.76000.58401,400
Mar 01, 20230.75500.75800.75100.75800.5825-
Feb 28, 20230.67200.67200.67200.67200.5164-
Feb 27, 20230.63000.66600.63000.66500.5110-
Feb 24, 20230.62700.63500.62700.63400.4872-
Feb 23, 20230.63600.64300.63600.64300.49411,800
Feb 22, 20230.64800.66000.64300.64300.4941-
Feb 21, 20230.65500.70600.65500.66700.512569
Feb 20, 20230.65700.66700.65700.66700.5125-
Feb 17, 20230.65800.66600.65800.66600.5118-
Feb 16, 20230.66300.67500.66300.67500.5187-
Feb 15, 20230.66700.67600.66700.67600.5194-
Feb 14, 20230.68100.68100.68100.68100.5233-
Feb 13, 20230.67800.68800.67800.68400.5256-
Feb 10, 20230.68000.69800.68000.69800.5364-
Feb 09, 20230.67600.69700.67600.69400.5333-
Feb 08, 20230.67600.69400.67600.69400.5333-
Feb 07, 20230.66000.67700.66000.67700.5202-
Feb 06, 20230.65900.66700.65900.66500.5110-
Feb 03, 20230.64800.67200.64800.67200.5164-
Feb 02, 20230.66100.68200.66100.66100.5079-
Feb 01, 20230.67700.68300.67700.67800.5210-
Jan 31, 20230.66500.67700.66400.67700.5202-
Jan 30, 20230.66600.68100.66600.67500.5187-
Jan 27, 20230.66800.67500.66800.67500.5187-
Jan 26, 20230.66200.67800.66200.67800.5210-
Jan 25, 20230.65300.65400.65300.65300.5018-
Jan 24, 20230.59900.63100.59900.63100.4849500
Jan 23, 20230.59000.59500.58800.59500.4572-
Jan 20, 20230.56600.58900.56600.58900.4526-
Jan 19, 20230.57200.57400.57100.57100.4388-
Jan 18, 20230.55000.56500.55000.56500.4342-
Jan 17, 20230.54700.56000.54700.56000.4303-
Jan 16, 20230.55000.55100.55000.55100.4234-
Jan 13, 20230.53800.55100.53800.55100.4234-
Jan 12, 20230.54700.55100.54600.54700.4203-
Jan 11, 20230.55000.55000.53900.53900.4142-
Jan 10, 20230.56000.56200.55400.55400.4257-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...