IOB - Delayed Quote EUR

KONE Oyj (0II2.IL)

50.14

+1.72

+(3.54%)

At close: 5:34:55 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	49.80	50.74	48.76	50.14	50.14	72,412
Jan 29, 2025	48.90	49.05	47.99	48.42	48.42	22,331
Jan 28, 2025	48.13	49.34	48.12	48.72	48.72	24,377
Jan 27, 2025	47.83	48.41	47.74	48.31	48.31	18,358
Jan 24, 2025	48.10	48.94	48.12	48.24	48.24	23,235
Jan 23, 2025	47.65	48.03	47.53	47.59	47.59	19,718
Jan 22, 2025	47.49	47.83	47.40	47.53	47.53	40,975
Jan 21, 2025	46.85	47.80	46.95	47.47	47.47	25,251
Jan 20, 2025	46.53	46.69	46.40	46.61	46.61	14,745
Jan 17, 2025	46.46	47.03	46.47	46.58	46.58	32,772
Jan 16, 2025	46.40	46.44	45.93	46.05	46.05	28,802
Jan 15, 2025	45.67	46.29	45.64	46.16	46.16	200,629
Jan 14, 2025	45.88	45.93	45.58	45.90	45.90	77,701
Jan 13, 2025	45.71	45.87	45.45	45.74	45.74	13,255
Jan 10, 2025	46.40	46.49	45.89	46.44	46.44	20,951
Jan 9, 2025	46.92	47.13	46.44	46.92	46.92	16,965
Jan 8, 2025	47.08	47.58	46.62	46.70	46.70	36,084
Jan 7, 2025	47.58	47.59	46.69	47.07	47.07	43,073
Jan 6, 2025	47.28	47.28	47.28	47.28	47.28	-
Jan 3, 2025	47.81	47.83	47.16	47.28	47.28	28,997
Jan 2, 2025	47.08	47.83	46.89	47.42	47.42	8,526
Dec 31, 2024	46.99	46.99	46.99	46.99	46.99	-
Dec 30, 2024	47.05	47.18	46.76	46.99	46.99	17,737
Dec 27, 2024	46.67	47.27	46.79	47.13	47.13	18,854
Dec 24, 2024	46.92	46.92	46.92	46.92	46.92	-
Dec 23, 2024	46.94	47.00	46.58	46.92	46.92	46,469
Dec 20, 2024	46.78	47.15	46.53	46.71	46.71	10,894
Dec 19, 2024	47.31	47.49	46.73	47.10	47.10	68,865
Dec 18, 2024	47.94	47.99	47.69	47.99	47.99	5,497
Dec 17, 2024	48.13	48.26	47.75	48.22	48.22	12,964
Dec 16, 2024	47.94	48.36	47.96	47.97	47.97	162,463
Dec 13, 2024	48.95	48.92	48.00	48.49	48.49	67,616
Dec 12, 2024	48.97	49.49	48.57	49.40	49.40	21,787
Dec 11, 2024	48.76	49.19	48.69	48.74	48.74	29,523
Dec 10, 2024	49.04	49.34	48.92	49.13	49.13	29,000
Dec 9, 2024	48.97	50.08	48.78	49.38	49.38	38,555
Dec 6, 2024	49.96	49.96	49.96	49.96	49.96	-
Dec 5, 2024	49.96	50.14	49.52	49.96	49.96	65,608
Dec 4, 2024	50.20	50.44	50.00	50.33	50.33	27,843
Dec 3, 2024	49.80	50.36	49.78	50.35	50.35	254,100
Dec 2, 2024	48.97	49.86	48.62	49.46	49.46	116,850
Nov 29, 2024	48.68	49.06	47.90	48.58	48.58	189,038
Nov 28, 2024	48.83	49.03	48.59	48.71	48.71	215,550
Nov 27, 2024	47.88	48.39	47.77	47.98	47.98	42,019
Nov 26, 2024	48.51	48.54	47.71	48.02	48.02	221,807
Nov 25, 2024	48.46	48.76	48.23	48.58	48.58	154,829
Nov 22, 2024	48.52	49.06	48.41	48.59	48.59	138,318
Nov 21, 2024	48.54	48.72	48.36	48.56	48.56	9,863
Nov 20, 2024	48.96	49.18	48.63	48.96	48.96	166,325
Nov 19, 2024	48.99	49.00	48.43	48.50	48.50	8,792
Nov 18, 2024	49.13	49.23	48.54	48.62	48.62	14,267
Nov 15, 2024	49.07	49.39	48.98	49.10	49.10	8,337
Nov 14, 2024	49.66	49.66	49.08	49.26	49.26	25,752
Nov 13, 2024	49.24	49.69	48.41	49.67	49.67	41,643
Nov 12, 2024	49.71	49.97	48.95	49.49	49.49	15,598
Nov 11, 2024	49.90	50.34	49.82	49.85	49.85	26,451
Nov 8, 2024	50.90	50.24	49.63	49.76	49.76	22,984
Nov 7, 2024	49.99	51.32	50.32	51.28	51.28	17,565
Nov 6, 2024	50.76	50.84	49.82	49.75	49.75	456,306
Nov 5, 2024	50.38	51.00	50.20	50.90	50.90	170,300
Nov 4, 2024	50.44	50.78	50.32	50.35	50.35	21,239
Nov 1, 2024	50.31	50.80	50.32	50.40	50.40	25,809
Oct 31, 2024	50.09	50.50	50.04	50.16	50.16	62,457
Oct 30, 2024	52.04	52.10	50.40	50.94	50.94	54,279
Oct 29, 2024	51.73	52.44	51.54	52.20	52.20	53,988
Oct 28, 2024	51.48	51.76	51.26	51.59	51.59	522,291
Oct 25, 2024	51.34	51.66	51.06	51.45	51.45	19,755
Oct 24, 2024	49.85	51.58	49.80	51.02	51.02	28,094
Oct 23, 2024	51.98	52.20	51.80	52.09	52.09	13,075
Oct 22, 2024	52.66	52.88	52.02	52.09	52.09	41,558
Oct 21, 2024	52.93	53.30	52.00	52.84	52.84	34,856
Oct 18, 2024	52.16	52.96	52.20	52.86	52.86	32,590
Oct 17, 2024	51.60	52.24	51.28	52.26	52.26	167,654
Oct 16, 2024	51.11	52.02	51.08	51.65	51.65	145,060
Oct 15, 2024	52.31	52.46	51.40	51.83	51.83	175,713
Oct 14, 2024	51.73	52.30	51.47	51.75	51.75	28,757
Oct 11, 2024	51.49	51.78	51.34	51.61	51.61	30,149
Oct 10, 2024	52.38	52.56	51.44	51.81	51.81	16,289
Oct 9, 2024	52.07	52.30	51.64	51.68	51.68	27,025
Oct 8, 2024	51.79	51.90	50.62	51.78	51.78	25,716
Oct 7, 2024	52.35	52.78	52.30	52.35	52.35	52,014
Oct 4, 2024	52.62	52.66	51.96	52.06	52.06	31,387
Oct 3, 2024	53.83	53.86	52.44	52.74	52.74	62,447
Oct 2, 2024	53.70	53.98	53.28	53.70	53.70	57,818
Oct 1, 2024	53.93	54.64	53.14	53.40	53.40	38,664
Sep 30, 2024	53.70	54.78	53.44	53.82	53.82	267,309
Sep 27, 2024	53.23	54.00	53.04	53.79	53.79	59,485
Sep 26, 2024	52.84	53.93	52.38	53.42	53.42	105,457
Sep 25, 2024	50.67	51.78	50.74	51.71	51.71	31,399
Sep 24, 2024	50.29	50.86	50.34	50.42	50.42	219,277
Sep 23, 2024	48.85	49.53	48.46	49.26	49.26	336,906
Sep 20, 2024	48.89	48.99	48.11	48.39	48.39	379,378
Sep 19, 2024	50.47	50.50	47.85	49.31	49.31	356,552
Sep 18, 2024	49.88	50.36	49.67	50.46	50.46	556,940
Sep 17, 2024	49.95	50.14	49.23	49.88	49.88	482,257
Sep 16, 2024	50.24	50.38	49.80	50.20	50.20	256,502
Sep 13, 2024	49.87	50.46	49.80	50.35	50.35	91,531
Sep 12, 2024	49.29	49.91	49.32	49.81	49.81	116,618
Sep 11, 2024	48.85	49.33	48.71	48.85	48.85	464,197
Sep 10, 2024	48.94	49.36	48.52	48.97	48.97	192,069
Sep 9, 2024	48.79	49.05	48.58	48.69	48.69	21,719
Sep 6, 2024	48.40	48.90	48.19	48.90	48.90	98,599
Sep 5, 2024	48.88	48.91	47.74	48.93	48.93	63,563
Sep 4, 2024	49.21	49.27	48.76	49.21	49.21	79,909
Sep 3, 2024	49.15	49.77	49.16	49.75	49.75	13,536
Sep 2, 2024	48.60	49.26	48.43	49.21	49.21	25,975
Aug 30, 2024	48.47	48.85	48.35	48.42	48.42	63,582
Aug 29, 2024	48.05	48.37	48.05	48.17	48.17	20,031
Aug 28, 2024	47.49	47.80	47.42	47.45	47.45	165,699
Aug 27, 2024	47.58	47.60	47.21	47.58	47.58	204,578
Aug 23, 2024	47.17	48.04	47.18	47.69	47.69	169,844
Aug 22, 2024	47.03	47.39	47.13	47.08	47.08	20,470
Aug 21, 2024	46.99	47.11	46.74	46.99	46.99	24,379
Aug 20, 2024	46.74	47.01	46.76	46.81	46.81	16,215
Aug 19, 2024	46.38	46.73	46.45	46.49	46.49	20,459
Aug 16, 2024	46.03	46.36	45.97	46.03	46.03	33,422
Aug 15, 2024	46.65	46.69	45.74	46.13	46.13	40,039
Aug 14, 2024	46.64	46.68	46.35	46.63	46.63	27,489
Aug 13, 2024	46.89	47.00	46.34	46.84	46.84	437,147
Aug 12, 2024	46.97	47.10	46.75	47.01	47.01	30,684
Aug 9, 2024	46.99	47.19	46.36	46.51	46.51	581,126
Aug 8, 2024	46.85	46.95	46.70	46.85	46.85	7,739
Aug 7, 2024	46.54	47.06	46.61	46.67	46.67	16,351
Aug 6, 2024	46.67	46.83	45.85	46.15	46.15	46,975
Aug 5, 2024	45.99	46.59	45.77	46.58	46.58	376,909
Aug 2, 2024	46.54	47.16	46.45	47.03	47.03	56,368
Aug 1, 2024	47.07	47.37	46.68	47.12	47.12	192,406
Jul 31, 2024	47.38	47.69	47.07	47.42	47.42	63,453
Jul 30, 2024	46.49	47.21	46.19	46.97	46.97	20,472
Jul 29, 2024	46.46	46.60	46.30	46.46	46.46	9,186
Jul 26, 2024	45.61	46.30	45.53	46.15	46.15	140,607
Jul 25, 2024	45.16	45.84	44.93	45.61	45.61	28,524
Jul 24, 2024	46.04	45.91	44.92	45.34	45.34	33,959
Jul 23, 2024	46.46	46.85	46.21	46.51	46.51	159,083
Jul 22, 2024	47.26	47.27	46.58	46.79	46.79	65,189
Jul 19, 2024	47.13	47.81	45.99	47.19	47.19	59,627
Jul 18, 2024	46.96	47.53	46.70	47.44	47.44	21,554
Jul 17, 2024	46.51	47.21	46.32	46.89	46.89	34,834
Jul 16, 2024	46.62	46.72	46.29	46.51	46.51	19,659
Jul 15, 2024	47.44	47.49	46.82	46.98	46.98	33,371
Jul 12, 2024	47.21	47.76	46.83	47.65	47.65	15,826
Jul 11, 2024	46.82	47.33	46.63	47.30	47.30	12,137
Jul 10, 2024	46.54	46.69	45.98	46.54	46.54	22,511
Jul 9, 2024	46.74	46.88	46.54	46.85	46.85	205,164
Jul 8, 2024	47.24	47.34	46.64	46.78	46.78	65,631
Jul 5, 2024	47.71	47.84	47.20	47.74	47.74	17,138
Jul 4, 2024	47.42	47.77	47.28	47.41	47.41	17,866
Jul 3, 2024	46.82	47.53	46.83	47.38	47.38	50,563
Jul 2, 2024	46.15	46.75	46.08	46.15	46.15	15,792
Jul 1, 2024	46.31	46.77	46.14	46.31	46.31	38,540
Jun 28, 2024	46.33	46.67	46.07	46.34	46.34	11,803
Jun 27, 2024	46.04	46.92	45.70	46.01	46.01	32,257
Jun 26, 2024	46.46	46.79	45.88	45.88	45.88	188,589
Jun 25, 2024	46.92	46.97	46.14	46.31	46.31	14,617
Jun 24, 2024	44.17	47.14	44.17	46.97	46.97	81,079
Jun 21, 2024	46.24	46.24	46.24	46.24	46.24	-
Jun 20, 2024	46.26	46.64	45.96	46.24	46.24	840,266
Jun 19, 2024	45.90	46.42	45.81	46.35	46.35	1,570,964
Jun 18, 2024	47.35	47.30	46.47	46.85	46.85	26,119
Jun 17, 2024	47.22	47.19	46.71	47.15	47.15	20,676
Jun 14, 2024	47.04	48.17	47.08	47.49	47.49	50,680
Jun 13, 2024	47.26	47.24	46.84	47.14	47.14	36,727
Jun 12, 2024	46.85	47.32	46.74	47.34	47.34	33,016
Jun 11, 2024	47.07	47.10	46.66	47.06	47.06	401,119
Jun 10, 2024	46.96	47.48	45.00	46.90	46.90	34,889
Jun 7, 2024	46.85	47.20	46.92	46.86	46.86	15,474
Jun 6, 2024	47.76	47.81	46.76	47.24	47.24	481,294
Jun 5, 2024	47.42	47.60	47.29	47.43	47.43	39,177
Jun 4, 2024	47.38	47.52	47.14	47.37	47.37	522,818
Jun 3, 2024	47.42	47.91	47.23	47.38	47.38	494,255
May 31, 2024	47.35	47.56	46.79	47.40	47.40	398,402
May 30, 2024	47.55	47.61	47.36	47.51	47.51	13,127
May 29, 2024	48.29	48.35	47.62	47.81	47.81	38,785
May 28, 2024	48.79	48.84	48.28	48.79	48.79	283,521
May 24, 2024	48.52	48.84	48.26	48.85	48.85	145,745
May 23, 2024	48.92	49.30	48.46	48.90	48.90	14,089
May 22, 2024	48.99	49.20	48.71	49.13	49.13	185,227
May 21, 2024	49.18	49.13	48.75	49.24	49.24	78,863
May 20, 2024	50.42	50.44	49.38	49.85	49.85	434,485
May 17, 2024	50.77	51.32	49.71	49.95	49.95	598,938
May 16, 2024	49.99	51.14	50.00	50.58	50.58	31,902
May 15, 2024	49.54	50.00	49.16	49.55	49.55	1,014,445
May 14, 2024	48.84	49.35	48.55	49.40	49.40	398,342
May 13, 2024	49.30	49.76	48.52	48.75	48.75	17,785
May 10, 2024	48.88	49.62	48.87	49.24	49.24	374,247
May 9, 2024	48.13	48.13	48.13	48.13	48.13	-
May 8, 2024	48.10	48.62	47.86	48.13	48.13	113,002
May 7, 2024	47.57	48.15	47.17	48.05	48.05	463,497
May 3, 2024	45.72	46.73	45.60	46.61	46.61	263,787
May 2, 2024	45.83	45.64	45.54	45.72	45.72	451,275
May 1, 2024	45.97	45.97	45.97	45.97	45.97	-
Apr 30, 2024	46.24	46.02	45.55	45.97	45.97	53,545
Apr 29, 2024	45.54	46.89	45.50	46.77	46.77	56,613
Apr 26, 2024	44.33	45.82	44.16	45.58	45.58	175,762
Apr 25, 2024	44.81	44.80	43.80	43.83	43.83	637,571
Apr 24, 2024	45.28	46.01	43.95	44.85	44.85	710,322
Apr 23, 2024	43.34	43.85	43.24	43.36	43.36	414,962
Apr 22, 2024	43.16	43.33	43.02	43.17	43.17	529,418
Apr 19, 2024	43.06	43.27	42.83	43.04	43.04	92,449
Apr 18, 2024	43.43	43.41	42.08	43.40	43.40	825,684
Apr 17, 2024	43.65	43.85	43.15	43.60	43.60	397,112
Apr 16, 2024	43.77	43.99	43.48	43.79	43.79	118,607
Apr 15, 2024	44.12	44.74	43.82	44.54	44.54	95,798
Apr 12, 2024	44.32	44.84	44.08	44.42	44.42	101,786
Apr 11, 2024	43.98	44.21	43.19	43.87	43.87	398,615
Apr 10, 2024	43.55	44.69	43.53	44.01	44.01	150,838
Apr 9, 2024	43.13	43.37	42.86	43.13	43.13	326,695
Apr 8, 2024	42.92	43.21	42.48	42.94	42.94	184,327
Apr 5, 2024	42.81	43.10	42.72	42.88	42.88	243,658
Apr 4, 2024	43.10	43.39	42.98	43.30	43.30	342,312
Apr 3, 2024	43.13	43.31	42.93	43.13	43.13	78,565
Apr 2, 2024	43.19	43.91	42.87	43.30	43.30	357,192
Mar 28, 2024	43.06	43.53	42.77	43.24	43.24	193,776
Mar 27, 2024	42.63	43.19	42.35	42.94	42.94	99,089
Mar 26, 2024	43.13	43.31	42.55	43.22	43.22	51,300
Mar 25, 2024	42.94	43.21	42.66	42.83	42.83	174,618
Mar 22, 2024	43.45	43.58	42.86	42.97	42.97	93,597
Mar 21, 2024	43.63	43.63	42.83	43.08	43.08	82,655
Mar 20, 2024	43.36	43.40	42.87	43.42	43.42	74,809
Mar 19, 2024	42.85	43.33	42.63	42.88	42.88	76,775
Mar 18, 2024	42.96	43.05	42.53	42.92	42.92	194,544
Mar 15, 2024	43.36	43.62	42.73	42.98	42.98	272,866
Mar 14, 2024	43.26	43.50	43.15	43.36	43.36	1,560,011
Mar 13, 2024	43.44	43.55	43.12	43.50	43.50	360,457
Mar 12, 2024	41.96	43.48	41.85	43.46	43.46	354,670
Mar 11, 2024	42.81	42.83	41.43	42.17	42.17	1,602,823
Mar 8, 2024	43.24	43.29	42.84	42.81	42.81	226,096
Mar 7, 2024	42.53	43.38	42.38	43.10	43.10	804,821
Mar 6, 2024	42.53	42.83	42.40	42.58	42.58	1,142,716
Mar 5, 2024	43.22	43.13	42.52	42.76	42.76	311,988
Mar 4, 2024	43.79	43.84	42.91	43.26	43.26	121,188
Mar 1, 2024	1.75 Dividend
Mar 1, 2024	43.40	44.06	43.50	43.81	43.81	538,279
Feb 29, 2024	45.97	46.16	44.86	45.01	43.26	672,432
Feb 28, 2024	46.44	46.73	45.83	46.31	44.51	961,792
Feb 27, 2024	46.76	46.74	46.04	46.17	44.38	3,962,096
Feb 26, 2024	46.68	46.93	46.51	46.63	44.82	3,046,335
Feb 23, 2024	46.64	46.74	46.15	46.72	44.90	155,141
Feb 22, 2024	47.58	47.51	46.37	46.58	44.76	803,275
Feb 21, 2024	45.99	47.07	46.07	46.65	44.83	198,040
Feb 20, 2024	46.28	46.32	45.75	45.76	43.99	138,902
Feb 19, 2024	46.79	46.80	46.01	46.08	44.28	96,120
Feb 16, 2024	45.94	47.04	45.94	46.63	44.82	263,358
Feb 15, 2024	45.73	46.25	45.52	45.91	44.13	133,126
Feb 14, 2024	44.51	45.75	44.45	45.44	43.68	315,466
Feb 13, 2024	45.24	45.69	44.85	45.26	43.51	153,598
Feb 12, 2024	46.13	46.15	45.19	45.29	43.53	187,655
Feb 9, 2024	46.49	46.98	46.19	46.46	44.65	307,434
Feb 8, 2024	46.51	46.89	46.36	46.67	44.86	123,692
Feb 7, 2024	46.01	46.65	46.04	46.56	44.75	366,466
Feb 6, 2024	45.83	46.26	45.62	46.03	44.25	88,343
Feb 5, 2024	46.19	46.29	45.32	45.72	43.94	156,522
Feb 2, 2024	46.50	46.81	46.24	46.49	44.68	300,021
Feb 1, 2024	46.04	46.58	45.90	46.13	44.33	320,567
Jan 31, 2024	45.79	46.32	44.11	46.08	44.29	457,323
Jan 30, 2024	46.56	46.50	45.47	45.62	43.84	206,195

2X40.F Xeros Technology Group plc

0.0055

0.00%

DUERF Dürr Aktiengesellschaft

22.40

0.00%

ENVI-B.ST Envirologic AB ser. B

15.00

+0.33%

32ID.L Renold PLC

107.00

0.00%

IRG.SG Airtificial Intelligence Structures, S.A.

0.0978

+1.45%

RWL.SG Rockwell Automation Inc

268.30

0.00%

SPXSF Spirax Group plc

99.10

0.00%

AAG.HM Aumann AG

10.48

+0.96%

BEIA-B.ST Beijer Alma AB (publ)

175.40

+0.92%

0XXT.IL Atlas Copco AB (publ)

183.63

+0.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KONE Oyj (0II2.IL)

Related Tickers