Kemira Oyj Historical Data - KEM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Kemira Oyj (KEM)
Kemira Oyj (KEM) Historical

Kemira Oyj (KEM)

18.82

0.25

( 1.35% )

Updated: 02:43:25

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	18.66	-0.05	-0.27	18.66	18.66	18.66	133
1732829220	18.71	0	0.00	18.71	18.71	18.71	0
1732742820	18.71	-0.1	-0.53	18.64	18.71	18.64	3099
1732656420	18.809999	0	0.00	18.809999	18.809999	18.809999	0
1732570020	18.809999	-0.14	-0.74	19.059999	19.059999	18.809999	91
1732310820	18.95	0.3	1.61	18.809999	18.95	18.809999	731
1732224420	18.649999	-0.39	-2.05	18.66	18.66	18.649999	230
1732138020	19.04	0.08	0.42	19.04	19.04	19.04	100
1732051620	18.96	-0.04	-0.21	18.79	18.96	18.79	1093
1731965220	19	-0.35	-1.81	19.239999	19.239999	18.94	319
1731705960	19.35	0.09	0.47	19.2	19.35	19.2	1662
1731619560	19.26	0.39	2.07	18.899999	19.26	18.899999	2916
1731533160	18.87	0.07	0.37	18.91	18.91	18.87	54
1731446820	18.8	-0.76	-3.89	19.07	19.07	18.8	1970
1731360420	19.559999	-0.23	-1.16	19.55	19.66	19.55	328
1731101160	19.79	0	0.00	19.79	19.79	19.79	0
1731014760	19.79	-0.08	-0.40	19.79	19.79	19.79	270
1730928360	19.87	0.34	1.74	19.71	19.87	19.71	1099
1730841960	19.53	-0.02	-0.10	19.52	19.53	19.52	188
1730755560	19.55	0.04	0.21	19.53	19.559999	19.53	741
1730496360	19.51	0.11	0.57	19.51	19.51	19.51	14
1730409960	19.399999	-0.47	-2.37	19.399999	19.399999	19.399999	6
1730323560	19.87	-0.65	-3.17	19.87	19.87	19.87	90
1730237160	20.52	0.53	2.65	20.52	20.52	20.52	460
1730150760	19.989999	-0.85	-4.08	20	20	19.989999	684
1729888020	20.84	-0.36	-1.70	20.7	20.84	20.6	3544
1729801560	21.2	0.08	0.38	21.2	21.2	21.2	152
1729715160	21.12	-0.68	-3.12	21.399999	21.399999	21.079999	926
1729628760	21.8	0	0.00	21.8	21.8	21.8	0
1729542360	21.8	0	0.00	21.8	21.8	21.8	0
1729283160	21.8	0.06	0.28	21.8	21.8	21.8	5
1729196760	21.74	0.24	1.12	21.58	21.74	21.58	38
1729110360	21.5	-0.32	-1.47	21.82	21.82	21.44	821
1729023960	21.82	-0.42	-1.89	22.06	22.06	21.82	589
1728937620	22.24	0.16	0.72	22.24	22.24	22.24	10
1728678360	22.08	0	0.00	22.08	22.08	22.08	0
1728591960	22.08	0	0.00	22.08	22.08	22.08	0
1728505560	22.08	0.1	0.45	22.08	22.08	22.08	1
1728419160	21.98	-0.1	-0.45	22	22	21.94	311
1728332760	22.08	-0.06	-0.27	22.08	22.08	22.08	162
1728073560	22.14	0.08	0.36	22.14	22.14	22.14	195
1727987220	22.06	-0.16	-0.72	22.06	22.06	22.06	450
1727900820	22.22	-0.36	-1.59	22.22	22.22	22.22	120
1727814420	22.58	0.12	0.53	22.76	22.86	22.58	443
1727728020	22.46	0.3	1.35	22.44	22.46	22.44	94
1727468760	22.16	0	0.00	22.16	22.16	22.16	0
1727382360	22.16	0.1	0.45	22.28	22.28	22.16	24
1727295960	22.06	-0.38	-1.69	22.5	23.08	22.06	3087
1727209560	22.44	0.3	1.36	22.5	22.54	22.44	887
1727123160	22.14	-0.32	-1.42	22.28	22.28	22.14	11
1726864020	22.46	0.3	1.35	22.32	22.46	22.32	2710
1726777560	22.16	1	4.73	22.16	22.16	22.16	500
1726691160	21.16	0	0.00	21.16	21.16	21.16	0
1726604760	21.16	0.12	0.57	21.16	21.16	21.16	1
1726518420	21.04	-0.02	-0.09	21.22	21.22	21.04	153
1726259160	21.059999	0.08	0.38	21.059999	21.059999	21.059999	5
1726172760	20.98	-0.14	-0.66	21	21	20.98	150
1726086360	21.12	-0.28	-1.31	21.18	21.18	21.12	120
1725999960	21.399999	0	0.00	21.399999	21.399999	21.399999	1
1725913620	21.399999	-0.22	-1.02	21.399999	21.399999	21.399999	1
1725654360	21.62	0.02	0.09	21.62	21.62	21.62	23
1725567960	21.6	-0.32	-1.46	21.7	21.7	21.6	140
1725481560	21.92	0	0.00	21.92	21.92	21.92	0
1725395160	21.92	-0.3	-1.35	22.12	22.12	21.92	81
1725308760	22.22	0.18	0.82	22.16	22.22	22.16	113

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions