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

IOB - Delayed Quote EUR

Konecranes Plc (0MET.IL)

58.70
-1.00
(-1.68%)
As of 9:32:51 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202558.8558.8558.7058.7058.7047
May 2, 202559.4260.1358.6059.7059.708,067
May 1, 202558.7558.7558.7558.7558.75-
Apr 30, 202557.6559.0558.1058.7558.7540,374
Apr 29, 202558.0058.7057.3057.9557.955,316
Apr 28, 202557.4758.3057.5058.0858.0812,243
Apr 25, 202556.1058.5055.8058.2858.2815,213
Apr 24, 202554.9759.0552.8054.6754.6729,290
Apr 23, 202553.4554.8553.2553.9753.9720,796
Apr 22, 202552.9553.1051.9052.1052.1094,715
Apr 17, 202553.5353.3052.6553.0553.052,167
Apr 16, 202553.8853.8052.9553.2853.281,932
Apr 15, 202553.2854.7053.3054.3854.38315,592
Apr 14, 202552.6053.2052.0553.0353.03248,407
Apr 11, 202552.7252.7550.4551.2851.28205,340
Apr 10, 202556.0856.7551.1552.1552.1512,228
Apr 9, 202549.8550.7547.8149.1349.13320,380
Apr 8, 202551.8852.4550.9552.1552.15709,837
Apr 7, 202550.0053.2048.8050.9050.90622,397
Apr 4, 202554.8355.0051.5052.8852.88260,164
Apr 3, 202556.8858.0555.7555.9255.924,409
Apr 2, 202559.4559.7558.4558.9558.9511,138
Apr 1, 202559.4560.1558.6059.3559.358,727
Mar 31, 202560.8060.2557.9058.8058.8015,449
Mar 28, 2025 1.65 Dividend
Mar 28, 202567.5067.6560.0060.5360.536,542
Mar 27, 202571.0370.9068.8069.5067.8517,662
Mar 26, 202572.3573.0071.6072.3570.6310,290
Mar 25, 202572.3072.5071.4072.3570.637,587
Mar 24, 202571.1372.4071.6071.8570.144,899
Mar 21, 202570.8271.9370.9071.5369.83226,038
Mar 20, 202572.0072.4570.3570.8869.19318,841
Mar 19, 202568.7872.8569.5572.1370.4115,588
Mar 18, 202568.5569.1068.3068.6567.0211,878
Mar 17, 202568.5768.9068.1568.7867.144,718
Mar 14, 202567.0368.8567.1068.8567.2211,817
Mar 13, 202568.0068.4067.1067.7866.174,990
Mar 12, 202568.4768.9067.8568.5366.90151,113
Mar 11, 202568.3068.8568.0568.4766.854,877
Mar 10, 202569.6869.8067.8068.1066.48128,597
Mar 7, 202570.3070.6068.8069.5067.857,332
Mar 6, 202569.9071.2069.6070.5768.908,567
Mar 5, 202567.7570.3068.4570.0368.363,799
Mar 4, 202567.9567.8065.9566.2264.6523,311
Mar 3, 202568.8569.1068.3068.9367.292,757
Feb 28, 202568.7869.0568.3069.1067.4621,043
Feb 27, 202570.4370.7569.4569.6568.0082,197
Feb 26, 202570.3871.4570.3570.6068.92303,868
Feb 25, 202568.4570.4568.8570.0068.3415,808
Feb 24, 202569.8269.9068.7069.0767.446,370
Feb 21, 202570.9371.6068.4069.6568.0015,347
Feb 20, 202569.9371.4070.0071.3569.667,175
Feb 19, 202570.4571.4069.6069.6568.004,468
Feb 18, 202570.3570.7069.8870.3868.7011,143
Feb 17, 202569.4070.5568.2570.0568.3915,531
Feb 14, 202569.6070.3068.7569.3267.6867,457
Feb 13, 202569.3569.9068.2069.7068.056,220
Feb 12, 202567.4769.0067.6068.1566.535,569
Feb 11, 202565.0368.1065.3567.9566.3428,101
Feb 10, 202563.4064.9063.7064.3262.8010,341
Feb 7, 202563.8364.2060.9563.1561.652,605
Feb 6, 202558.6359.9558.2559.4558.046,955
Feb 5, 202558.4258.6557.9558.0356.6586,572
Feb 4, 202557.8558.5057.6058.0056.62223,069
Feb 3, 202556.8357.8556.6557.4056.0416,489
Jan 31, 202558.1558.3057.7558.1756.7917,721
Jan 30, 202558.5358.1057.6058.0056.628,248
Jan 29, 202558.2859.0558.2058.5857.1820,893
Jan 28, 202558.1558.3057.6558.1756.7930,289
Jan 27, 202557.9558.3556.9058.1556.778,185
Jan 24, 202559.3359.7059.2059.3557.9414,743
Jan 23, 202559.4059.6559.0059.4558.047,012
Jan 22, 202559.4759.8559.0059.4558.045,720
Jan 21, 202560.5360.2559.1559.5858.1615,885
Jan 20, 202560.2260.6058.6560.1358.708,522
Jan 17, 202561.6562.5560.8061.8060.331,437
Jan 16, 202561.2562.1561.0061.3359.875,224
Jan 15, 202561.1561.2060.4560.6359.195,383
Jan 14, 202562.0562.2560.7560.7859.335,121
Jan 13, 202562.4561.5560.8061.4760.022,048
Jan 10, 202562.3062.5062.1062.5361.0414,272
Jan 9, 202562.2562.5562.1062.2860.80116,092
Jan 8, 202563.0363.6062.5562.6061.116,642
Jan 7, 202561.9763.0561.7562.6561.164,504
Jan 6, 202561.9561.9561.9561.9560.48-
Jan 3, 202561.9261.9761.5061.9560.481,121
Jan 2, 202561.4262.0561.5561.4259.972,909
Dec 31, 202460.6560.6560.6560.6559.21-
Dec 30, 202461.4061.3060.7560.6559.213,147
Dec 27, 202461.6362.3061.4061.8060.331,973
Dec 24, 202461.6761.6761.6761.6760.21-
Dec 23, 202461.7861.9561.5061.6760.212,220
Dec 20, 202461.0862.2560.7061.7560.282,340
Dec 19, 202462.1562.1061.1561.6760.216,496
Dec 18, 202463.7063.7062.7563.0361.534,215
Dec 17, 202465.1065.0063.6564.3862.858,730
Dec 16, 202465.6565.7064.2565.5563.993,046
Dec 13, 202465.9366.8565.8566.1064.532,320
Dec 12, 202466.2566.2565.0566.0564.483,077
Dec 11, 202465.5067.0065.0567.0365.435,780
Dec 10, 202466.4066.4565.3566.3564.775,281
Dec 9, 202466.4366.7064.5066.5064.9261,564
Dec 6, 202466.8266.8266.8266.8265.24-
Dec 5, 202466.8567.2566.6066.8265.245,090
Dec 4, 202466.5067.5066.5567.4565.855,789
Dec 3, 202465.0366.6565.0066.6065.024,603
Dec 2, 202463.8865.1063.5564.5062.973,401
Nov 29, 202463.1364.4563.2063.9062.385,795
Nov 28, 202463.0363.3562.6562.8061.312,409
Nov 27, 202462.8563.3562.9062.9261.435,837
Nov 26, 202463.8363.9062.9063.5061.9959,496
Nov 25, 202463.9064.6063.7064.3062.774,785
Nov 22, 202463.0863.8062.5563.7862.263,246
Nov 21, 202462.1762.7561.3562.1060.633,242
Nov 20, 202462.9263.7562.3062.4060.922,790
Nov 19, 202463.2063.5561.4562.0860.608,301
Nov 18, 202463.2263.3062.5562.5061.021,008
Nov 15, 202465.8065.3563.4063.7562.241,652
Nov 14, 202465.6366.2065.6065.9364.362,871
Nov 13, 202465.0066.0565.1565.5563.992,726
Nov 12, 202466.0766.2064.9565.3263.777,759
Nov 11, 202466.8067.1566.2566.3264.756,239
Nov 8, 202466.5366.8565.7565.9764.416,754
Nov 7, 202463.8566.4563.8566.3064.7311,903
Nov 6, 202464.3865.7063.7564.5062.9713,220
Nov 5, 202463.9264.5564.0064.0362.509,080
Nov 4, 202463.4264.0063.2563.5362.0232,235
Nov 1, 202463.0863.8563.1563.1561.655,451
Oct 31, 202463.9564.1062.7063.0561.553,840
Oct 30, 202463.5565.2063.4064.4562.928,439
Oct 29, 202463.1764.0562.9563.6062.097,895
Oct 28, 202461.7863.0560.8563.1061.6060,258
Oct 25, 202466.6867.9062.1062.7261.2487,272
Oct 24, 202465.9067.0565.8566.6365.0465,086
Oct 23, 202465.6567.1565.5066.5764.9939,604
Oct 22, 202465.5366.0564.5565.8064.245,583
Oct 21, 202466.2066.2565.2066.2064.635,262
Oct 18, 202466.5566.9566.3066.9065.317,188
Oct 17, 202465.4566.4565.4066.3564.7716,077
Oct 16, 202464.6865.6064.8565.4763.923,623
Oct 15, 202466.1566.4064.0564.8063.264,464
Oct 14, 202465.7566.0065.4065.5764.022,189
Oct 11, 202465.5566.2065.5565.6064.044,184
Oct 10, 202466.9367.2065.4065.6564.093,390
Oct 9, 202467.4767.7567.1067.5065.901,471
Oct 8, 202467.5567.7066.7567.5065.9054,362
Oct 7, 202468.2268.4067.3568.1066.482,831
Oct 4, 202467.0768.1567.2068.0766.463,691
Oct 3, 202467.4067.8067.0567.1865.582,953
Oct 2, 202467.1367.6566.8067.4065.8068,593
Oct 1, 202467.6368.1067.0567.2265.633,794
Sep 30, 202467.3067.8066.0567.6566.043,385
Sep 27, 202467.8568.0066.2067.9066.296,337
Sep 26, 202467.0368.5066.9568.0566.4310,677
Sep 25, 202464.4566.3565.4065.8064.242,396
Sep 24, 202465.3865.9064.6065.4063.8571,226
Sep 23, 202464.9065.2564.3565.3063.753,688
Sep 20, 202465.8566.0064.4064.6063.078,011
Sep 19, 202463.4766.0563.3565.8564.298,354
Sep 18, 202460.7062.7561.3062.2860.807,697
Sep 17, 202460.1561.0059.8060.6059.169,001
Sep 16, 202459.5060.4559.4560.0358.602,076
Sep 13, 202461.5561.7059.0559.9058.486,011
Sep 12, 202458.2558.0556.6056.8555.502,363
Sep 11, 202457.4757.4556.7556.8055.455,230
Sep 10, 202458.0058.3557.1557.3555.993,825
Sep 9, 202458.1758.6557.9558.0056.626,175
Sep 6, 202459.3359.5057.6557.6356.265,119
Sep 5, 202460.4761.0559.6560.0558.628,604
Sep 4, 202461.1361.4060.6561.0559.6012,173
Sep 3, 202463.2864.2561.8061.9260.452,678
Sep 2, 202463.3863.9562.9063.8562.332,446
Aug 30, 202462.7563.5162.5563.3561.8524,501
Aug 29, 202463.0063.1062.7962.6361.141,816
Aug 28, 202462.1563.1062.0562.7561.2624,845
Aug 27, 202462.4262.3061.4061.7560.282,071
Aug 23, 202460.9062.1560.6561.5860.112,176
Aug 22, 202460.8361.0560.6560.8359.382,777
Aug 21, 202459.4061.0559.5060.6559.21120,384
Aug 20, 202459.6560.2559.5059.6558.232,960
Aug 19, 202460.0360.1059.4559.9258.503,728
Aug 16, 202460.8860.5559.8560.2058.773,453
Aug 15, 202459.9060.9059.4560.5559.111,532
Aug 14, 202460.0560.1559.1059.8058.382,374
Aug 13, 202460.4760.4559.7059.7058.28875
Aug 12, 202461.1561.1560.1060.4559.0127,849
Aug 9, 202460.5861.6560.7560.9559.501,650
Aug 8, 202459.3060.4059.1060.0358.602,236
Aug 7, 202458.1360.0058.6059.6358.213,933
Aug 6, 202458.1558.9057.6057.8556.486,585
Aug 5, 202457.6058.4556.5057.8056.434,317
Aug 2, 202462.2562.5560.2060.8559.414,355
Aug 1, 202464.2264.5063.3063.3061.802,623
Jul 31, 202464.6565.1064.3065.0363.4825,407
Jul 30, 202463.0364.7563.4564.2062.686,218
Jul 29, 202459.4562.9559.5062.7261.246,266
Jul 26, 202456.6560.2056.7559.7558.332,726
Jul 25, 202453.2553.2551.5552.5851.338,920
Jul 24, 202454.7054.9054.2554.7853.473,725
Jul 23, 202454.7555.1554.7055.2253.91188,633
Jul 22, 202453.6755.1554.2554.6553.3514,369
Jul 19, 202454.7054.9053.6554.1052.822,571
Jul 18, 202454.7255.6554.6055.2553.945,071
Jul 17, 202455.5355.3554.6054.7053.4010,771
Jul 16, 202455.0055.7055.0055.4554.131,811
Jul 15, 202454.6056.0554.8555.3554.043,766
Jul 12, 202454.3055.8054.3555.4054.086,278
Jul 11, 202454.0554.6053.5554.5053.212,214
Jul 10, 202453.8554.1053.3553.8352.556,075
Jul 9, 202454.2854.4053.5553.6552.384,238
Jul 8, 202454.3554.4553.9554.3353.0411,363
Jul 5, 202455.0855.0554.4554.9053.602,386
Jul 4, 202454.6354.9554.4554.8053.501,656
Jul 3, 202454.5055.2554.4555.0553.742,439
Jul 2, 202454.1054.2553.3554.2052.917,356
Jul 1, 202453.4054.9053.8054.3353.041,479
Jun 28, 202453.5853.8052.8553.4052.1312,089
Jun 27, 202453.0053.3052.7052.8551.6012,503
Jun 26, 202453.6753.9052.9053.0051.749,610
Jun 25, 202453.8053.7053.1053.4252.165,100
Jun 24, 202454.2254.6053.5553.8352.5587,429
Jun 21, 202453.6353.6353.6353.6352.35-
Jun 20, 202453.7254.0053.3053.6352.35201,921
Jun 19, 202453.8554.3053.8053.8852.609,651
Jun 18, 202453.9254.2053.7554.2252.943,123
Jun 17, 202452.7254.0052.7053.5552.2899,301
Jun 14, 202454.6554.7051.8052.4551.20122,851
Jun 13, 202455.3556.5054.7555.1753.8717,298
Jun 12, 202451.7056.5051.1055.8054.485,003
Jun 11, 202452.0052.3051.6551.7050.475,846
Jun 10, 202451.4552.5051.6052.3551.114,541
Jun 7, 202452.8853.0551.9552.4551.205,119
Jun 6, 202452.9553.2052.5552.8551.603,477
Jun 5, 202451.8852.8551.9052.7051.4513,032
Jun 4, 202452.3852.7051.8552.3551.118,752
Jun 3, 202452.9553.1552.2052.3351.085,549
May 31, 202452.6752.7052.2552.5351.28150,897
May 30, 202452.7252.9552.5552.6351.3821,399
May 29, 202453.8853.9052.9053.2251.964,878
May 28, 202454.3555.0053.8554.4053.114,400
May 24, 202453.6054.4553.5054.1552.8686,294
May 23, 202453.1354.0553.0053.6752.407,084
May 22, 202453.2553.7053.0553.2852.0112,415
May 21, 202453.8354.2553.3553.8052.5214,058
May 20, 202453.7854.1053.3553.8552.574,431
May 17, 202454.3054.4053.7553.7852.503,434
May 16, 202454.7254.9054.3054.7253.4312,186
May 15, 202454.6555.3054.5554.7253.4340,266
May 14, 202452.9254.7053.1054.7053.406,295
May 13, 202453.1353.5552.6053.0851.813,991
May 10, 202453.1553.8052.9553.4052.1311,178
May 9, 202452.5552.5552.5552.5551.30-
May 8, 202452.1753.2052.1552.5551.3031,327
May 7, 202450.9752.2551.1052.1050.863,027