Helsinki - Free Realtime Quote EUR

Cargotec Corporation (CGCBV.HE)

47.62

+0.03

+(0.07%)

As of 5:46:36 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	48.99	49.08	47.62	47.63	47.63	54,626
Jan 21, 2025	47.85	47.85	47.00	47.59	47.59	104,525
Jan 20, 2025	46.67	48.21	46.52	48.14	48.14	122,342
Jan 17, 2025	46.88	47.35	46.56	46.67	46.67	128,138
Jan 16, 2025	47.76	47.90	46.55	46.88	46.88	130,340
Jan 15, 2025	49.00	49.01	46.99	47.76	47.76	135,910
Jan 14, 2025	50.00	50.50	48.94	49.00	49.00	61,821
Jan 13, 2025	51.08	51.26	49.94	50.00	50.00	56,723
Jan 10, 2025	51.90	52.11	51.26	51.26	51.26	46,961
Jan 9, 2025	52.38	52.60	51.83	51.83	51.83	24,278
Jan 8, 2025	51.89	53.18	51.89	52.38	52.38	53,805
Jan 7, 2025	52.54	53.14	51.52	52.16	52.16	67,652
Jan 3, 2025	52.35	52.51	51.72	52.19	52.19	40,179
Jan 2, 2025	51.50	52.55	51.50	52.43	52.43	39,508
Dec 30, 2024	51.49	51.59	50.65	51.08	51.08	84,457
Dec 27, 2024	51.49	51.80	51.29	51.80	51.80	42,380
Dec 23, 2024	51.96	52.03	51.50	51.66	51.66	30,646
Dec 20, 2024	51.50	52.32	50.88	51.96	51.96	90,563
Dec 19, 2024	50.44	51.89	50.31	51.88	51.88	68,953
Dec 18, 2024	51.92	52.47	51.69	52.00	52.00	60,863
Dec 17, 2024	52.82	53.39	51.18	51.92	51.92	72,503
Dec 16, 2024	53.60	53.71	52.90	53.54	53.54	49,856
Dec 13, 2024	54.10	54.69	53.55	53.86	53.86	33,782
Dec 12, 2024	55.78	55.84	54.02	54.19	54.19	46,828
Dec 11, 2024	53.09	56.43	52.85	55.93	55.93	63,168
Dec 10, 2024	53.73	54.57	52.96	53.41	53.41	86,995
Dec 9, 2024	55.30	55.40	54.07	54.07	54.07	63,655
Dec 5, 2024	54.56	55.40	54.56	54.93	54.93	60,070
Dec 4, 2024	54.81	55.28	53.97	54.56	54.56	79,018
Dec 3, 2024	53.63	54.96	53.63	54.81	54.81	67,530
Dec 2, 2024	52.64	53.56	52.50	53.56	53.56	58,851
Nov 29, 2024	52.84	53.07	52.30	52.62	52.62	64,876
Nov 28, 2024	52.50	53.10	52.37	52.84	52.84	32,066
Nov 27, 2024	52.00	52.82	51.84	52.40	52.40	52,986
Nov 26, 2024	53.06	53.06	51.77	52.00	52.00	71,735
Nov 25, 2024	54.10	54.23	53.29	53.29	53.29	67,215
Nov 22, 2024	53.00	53.97	52.79	53.90	53.90	37,278
Nov 21, 2024	53.00	53.29	52.25	52.76	52.76	57,683
Nov 20, 2024	53.69	54.33	52.86	52.86	52.86	41,214
Nov 19, 2024	54.00	54.42	52.90	53.69	53.69	50,064
Nov 18, 2024	53.92	53.92	53.26	53.77	53.77	207,204
Nov 15, 2024	52.85	55.64	52.51	53.92	53.92	165,765
Nov 14, 2024	58.83	59.10	57.91	58.00	58.00	29,174
Nov 13, 2024	59.60	59.60	58.16	58.83	58.83	71,497
Nov 12, 2024	60.00	60.10	59.04	59.70	59.70	96,380
Nov 11, 2024	58.99	60.65	58.99	60.11	60.11	56,191
Nov 8, 2024	58.00	58.84	57.73	58.84	58.84	59,733
Nov 7, 2024	56.36	58.09	56.33	57.99	57.99	45,417
Nov 6, 2024	56.54	57.33	56.34	56.36	56.36	76,529
Nov 5, 2024	55.55	56.55	55.40	56.54	56.54	50,379
Nov 4, 2024	55.95	56.21	55.37	55.55	55.55	48,867
Nov 1, 2024	55.30	56.34	55.23	56.04	56.04	59,570
Oct 31, 2024	55.93	55.93	55.06	55.58	55.58	96,338
Oct 30, 2024	56.81	57.13	55.84	55.98	55.98	134,724
Oct 29, 2024	55.54	57.00	55.30	57.00	57.00	68,961
Oct 28, 2024	55.85	56.33	55.50	55.60	55.60	71,988
Oct 25, 2024	54.59	56.00	54.59	55.72	55.72	105,819
Oct 24, 2024	54.79	55.85	53.79	54.71	54.71	127,986
Oct 23, 2024	53.00	54.63	52.41	54.00	54.00	251,112
Oct 22, 2024	49.60	50.05	49.08	49.58	49.58	79,388
Oct 21, 2024	49.84	50.56	49.65	49.97	49.97	66,225
Oct 18, 2024	49.78	50.22	49.60	49.84	49.84	56,816
Oct 17, 2024	49.60	50.40	49.23	49.88	49.88	62,469
Oct 16, 2024	49.68	49.71	49.17	49.60	49.60	49,341
Oct 15, 2024	50.90	50.90	49.22	49.71	49.71	72,466
Oct 14, 2024	51.10	51.15	50.13	50.40	50.40	58,514
Oct 11, 2024	51.25	51.40	50.80	51.15	51.15	52,225
Oct 10, 2024	52.20	52.20	50.62	51.25	51.25	166,343
Oct 9, 2024	52.08	52.47	51.80	52.27	52.27	34,466
Oct 8, 2024	52.20	52.20	51.13	52.08	52.08	56,233
Oct 7, 2024	53.50	53.50	52.07	52.84	52.84	48,115
Oct 4, 2024	52.58	53.73	52.40	53.24	53.24	89,428
Oct 3, 2024	51.10	52.53	51.10	52.32	52.32	54,979
Oct 2, 2024	51.44	51.59	50.81	51.19	51.19	59,635
Oct 1, 2024	52.37	52.83	51.23	51.44	51.44	64,588
Sep 30, 2024	52.37	52.96	52.11	52.48	52.48	58,093
Sep 27, 2024	53.67	53.85	52.46	52.75	52.75	77,932
Sep 26, 2024	51.97	53.89	51.95	53.89	53.89	101,363
Sep 25, 2024	50.33	51.30	50.33	50.97	50.97	72,208
Sep 24, 2024	49.66	50.33	49.44	50.33	50.33	88,881
Sep 23, 2024	49.35	49.61	48.58	49.42	49.42	76,542
Sep 20, 2024	49.30	49.51	48.92	49.37	49.37	339,701
Sep 19, 2024	47.40	49.53	47.26	49.30	49.30	72,869
Sep 18, 2024	46.61	47.24	46.48	46.96	46.96	60,720
Sep 17, 2024	45.62	46.61	45.40	46.61	46.61	69,013
Sep 16, 2024	45.42	45.92	44.80	45.62	45.62	58,895
Sep 13, 2024	46.14	46.14	45.47	45.47	45.47	75,235
Sep 12, 2024	45.74	46.96	44.92	45.21	45.21	115,141
Sep 11, 2024	45.51	45.94	44.99	45.11	45.11	105,701
Sep 10, 2024	44.82	45.38	44.49	45.38	45.38	87,064
Sep 9, 2024	44.40	45.03	44.40	44.87	44.87	75,626
Sep 6, 2024	45.58	45.65	44.24	44.37	44.37	67,320
Sep 5, 2024	46.46	46.46	45.41	45.58	45.58	75,616
Sep 4, 2024	46.82	47.09	46.02	46.30	46.30	80,510
Sep 3, 2024	47.99	48.47	47.07	47.52	47.52	62,108
Sep 2, 2024	47.66	47.97	47.20	47.97	47.97	46,397
Aug 30, 2024	47.33	47.71	47.08	47.71	47.71	118,705
Aug 29, 2024	46.24	47.51	46.24	47.33	47.33	71,986
Aug 28, 2024	46.19	46.80	45.94	46.22	46.22	76,168
Aug 27, 2024	47.00	47.00	45.72	46.24	46.24	78,657
Aug 26, 2024	47.20	47.40	46.80	47.16	47.16	49,084
Aug 23, 2024	47.46	47.71	46.62	47.47	47.47	69,010
Aug 22, 2024	46.30	47.65	45.98	47.65	47.65	136,125
Aug 21, 2024	46.18	46.31	45.72	46.30	46.30	135,236
Aug 20, 2024	45.77	46.13	45.51	45.63	45.63	49,288
Aug 19, 2024	46.00	46.10	45.60	45.77	45.77	53,259
Aug 16, 2024	46.58	46.58	45.36	46.00	46.00	59,786
Aug 15, 2024	45.80	46.56	45.20	46.00	46.00	76,375
Aug 14, 2024	45.96	46.20	45.33	45.65	45.65	64,634
Aug 13, 2024	45.80	46.12	45.41	46.00	46.00	105,609
Aug 12, 2024	45.56	46.14	45.10	45.66	45.66	71,138
Aug 9, 2024	45.80	47.22	45.04	45.40	45.40	154,172
Aug 8, 2024	45.20	47.36	44.30	45.54	45.54	180,671
Aug 7, 2024	42.54	44.04	42.54	43.62	43.62	71,362
Aug 6, 2024	43.12	43.84	41.84	42.14	42.14	56,233
Aug 5, 2024	42.26	43.16	41.26	43.00	43.00	96,112
Aug 2, 2024	45.94	45.94	43.58	43.66	43.66	78,450
Aug 1, 2024	47.30	47.42	45.88	46.14	46.14	54,519
Jul 31, 2024	46.80	47.54	46.58	47.12	47.12	74,805
Jul 30, 2024	45.20	47.18	45.20	46.68	46.68	210,591
Jul 29, 2024	44.82	45.56	44.82	45.20	45.20	56,479
Jul 26, 2024	43.02	45.10	42.96	44.82	44.82	103,565
Jul 25, 2024	42.80	43.14	42.06	43.08	43.08	69,130
Jul 24, 2024	44.00	44.40	42.84	43.28	43.28	52,578
Jul 23, 2024	44.46	44.50	43.94	44.24	44.24	41,373
Jul 22, 2024	43.62	44.62	43.62	44.48	44.48	67,991
Jul 19, 2024	43.56	44.22	43.10	43.62	43.62	66,994
Jul 18, 2024	42.90	43.96	42.74	43.56	43.56	88,842
Jul 17, 2024	43.40	43.54	42.66	43.00	43.00	86,317
Jul 16, 2024	43.76	43.76	42.54	43.64	43.64	83,122
Jul 15, 2024	43.46	44.10	43.20	43.76	43.76	65,408
Jul 12, 2024	43.20	43.90	42.56	43.68	43.68	219,681
Jul 11, 2024	42.86	43.20	42.20	43.20	43.20	91,347
Jul 10, 2024	42.90	43.14	42.22	42.64	42.64	75,509
Jul 9, 2024	43.40	43.46	42.10	42.70	42.70	111,908
Jul 8, 2024	44.40	44.70	43.16	43.44	43.44	74,426
Jul 5, 2024	45.10	45.12	43.80	44.32	44.32	105,823
Jul 4, 2024	45.30	45.54	44.54	44.74	44.74	42,223
Jul 3, 2024	45.40	45.92	44.70	45.14	45.14	126,005
Jul 2, 2024	45.50	45.95	43.40	45.12	45.12	342,245
Jul 1, 2024	42.26	47.96	42.26	47.15	47.15	202,612
Jun 28, 2024	45.13	45.79	44.53	44.95	44.95	250,097
Jun 27, 2024	44.65	45.34	44.11	44.98	44.98	195,728
Jun 26, 2024	45.43	45.43	44.29	44.62	44.62	232,820
Jun 25, 2024	46.96	46.96	45.46	45.55	45.55	130,016
Jun 24, 2024	46.45	48.37	46.18	47.08	47.08	177,463
Jun 20, 2024	78.15	78.65	77.65	78.50	78.50	210,920
Jun 19, 2024	78.75	79.10	77.90	78.15	78.15	66,502
Jun 18, 2024	78.00	79.00	77.85	78.75	78.75	67,811
Jun 17, 2024	75.65	77.90	75.30	77.90	77.90	60,142
Jun 14, 2024	78.25	78.25	74.25	75.65	75.65	94,195
Jun 13, 2024	79.55	79.95	78.15	78.25	78.25	86,770
Jun 12, 2024	76.15	80.35	74.90	80.00	80.00	187,185
Jun 11, 2024	77.30	77.50	75.90	76.15	76.15	69,464
Jun 10, 2024	76.50	77.40	76.15	77.40	77.40	45,586
Jun 7, 2024	77.00	77.75	76.50	76.95	76.95	49,529
Jun 6, 2024	77.60	78.75	76.60	77.10	77.10	69,013
Jun 5, 2024	75.80	77.35	75.75	77.30	77.30	61,091
Jun 4, 2024	76.05	77.05	75.50	75.55	75.55	69,210
Jun 3, 2024	76.95	77.55	75.95	76.10	76.10	55,924
May 31, 2024	2.15 Dividend
May 31, 2024	76.90	76.95	75.65	76.50	76.50	119,845
May 30, 2024	78.50	79.00	77.95	78.20	76.05	72,563
May 29, 2024	80.90	80.95	78.40	78.55	76.39	72,215
May 28, 2024	81.85	82.90	80.55	80.90	78.68	104,876
May 27, 2024	80.80	81.95	80.70	81.85	79.60	40,733
May 24, 2024	79.00	80.90	78.95	80.80	78.58	43,720
May 23, 2024	78.80	80.65	78.40	79.75	77.56	50,573
May 22, 2024	79.50	79.60	78.80	78.80	76.63	52,120
May 21, 2024	80.00	80.75	78.80	79.50	77.31	59,867
May 20, 2024	79.30	80.70	79.30	80.15	77.95	37,472
May 17, 2024	79.85	79.90	78.65	79.30	77.12	38,082
May 16, 2024	80.25	80.95	79.95	80.05	77.85	53,219
May 15, 2024	79.55	81.90	79.45	80.25	78.04	84,181
May 14, 2024	78.15	79.85	77.70	79.55	77.36	57,400
May 13, 2024	78.30	78.85	77.90	78.85	76.68	60,391
May 10, 2024	77.15	79.05	77.15	78.60	76.44	65,586
May 8, 2024	75.05	76.80	74.85	76.60	74.49	85,418
May 7, 2024	75.80	75.90	74.70	75.40	73.33	103,810
May 6, 2024	74.80	75.90	74.25	75.90	73.81	143,950
May 3, 2024	74.00	74.80	73.35	74.80	72.74	108,829
May 2, 2024	73.30	74.05	70.40	74.05	72.01	183,587
Apr 30, 2024	69.75	74.65	68.25	74.00	71.97	425,430
Apr 29, 2024	62.65	63.60	62.25	63.60	61.85	113,189
Apr 26, 2024	60.70	62.75	60.70	62.65	60.93	96,148
Apr 25, 2024	62.00	62.00	59.70	60.40	58.74	79,530
Apr 24, 2024	63.00	63.20	61.80	62.10	60.39	125,276
Apr 23, 2024	61.35	62.90	61.20	62.85	61.12	74,690
Apr 22, 2024	62.20	62.45	61.15	61.35	59.66	48,352
Apr 19, 2024	62.30	62.30	61.20	62.25	60.54	45,850
Apr 18, 2024	61.95	62.75	60.85	62.75	61.02	71,364
Apr 17, 2024	62.55	64.55	61.25	62.15	60.44	173,572
Apr 16, 2024	62.95	63.05	61.95	62.75	61.02	80,953
Apr 15, 2024	63.30	64.45	63.10	63.15	61.41	62,065
Apr 12, 2024	63.50	64.30	62.80	63.20	61.46	91,540
Apr 11, 2024	63.80	64.30	62.05	62.95	61.22	99,507
Apr 10, 2024	64.70	65.80	63.90	65.05	63.26	132,611
Apr 9, 2024	65.15	65.45	64.45	64.65	62.87	60,819
Apr 8, 2024	63.60	65.70	63.30	65.10	63.31	81,456
Apr 5, 2024	63.30	63.95	62.75	63.60	61.85	106,666
Apr 4, 2024	63.30	64.15	63.30	63.75	62.00	59,142
Apr 3, 2024	63.40	64.10	61.60	63.35	61.61	75,826
Apr 2, 2024	64.30	65.10	63.15	63.50	61.75	91,819
Mar 28, 2024	64.55	64.80	63.75	64.55	62.78	77,510
Mar 27, 2024	64.65	65.05	64.05	64.55	62.78	39,772
Mar 26, 2024	63.85	65.10	63.45	64.70	62.92	50,300
Mar 25, 2024	64.75	64.80	63.00	63.90	62.14	58,991
Mar 22, 2024	64.25	66.20	64.15	64.90	63.12	79,783
Mar 21, 2024	63.50	64.10	63.05	64.10	62.34	136,663
Mar 20, 2024	64.00	64.00	62.35	63.00	61.27	77,018
Mar 19, 2024	63.75	64.15	62.90	64.15	62.39	68,885
Mar 18, 2024	62.80	64.25	62.80	63.80	62.05	84,643
Mar 15, 2024	62.45	63.25	62.45	62.70	60.98	431,519
Mar 14, 2024	62.70	63.30	62.40	62.45	60.73	50,386
Mar 13, 2024	63.00	63.05	62.50	62.80	61.07	40,980
Mar 12, 2024	61.80	63.00	61.40	63.00	61.27	54,929
Mar 11, 2024	63.00	63.15	61.20	61.90	60.20	65,034
Mar 8, 2024	62.15	63.45	62.10	63.25	61.51	181,230
Mar 7, 2024	61.05	62.60	60.60	62.40	60.68	62,462
Mar 6, 2024	61.75	62.55	60.80	61.20	59.52	60,392
Mar 5, 2024	62.20	62.50	61.65	61.90	60.20	80,605
Mar 4, 2024	62.50	63.10	61.75	62.30	60.59	62,718
Mar 1, 2024	62.60	62.90	61.95	62.50	60.78	64,945
Feb 29, 2024	62.45	63.30	62.05	62.50	60.78	127,367
Feb 28, 2024	61.55	62.50	61.25	62.35	60.64	67,462
Feb 27, 2024	62.45	62.60	61.35	61.80	60.10	71,674
Feb 26, 2024	61.40	62.60	61.20	62.55	60.83	77,245
Feb 23, 2024	62.00	62.50	61.10	61.40	59.71	72,558
Feb 22, 2024	62.40	63.10	61.85	61.90	60.20	78,084
Feb 21, 2024	61.60	62.35	61.55	62.20	60.49	40,051
Feb 20, 2024	62.05	62.20	61.05	61.75	60.05	51,754
Feb 19, 2024	61.60	62.50	60.95	62.20	60.49	68,765
Feb 16, 2024	62.00	63.20	61.50	62.00	60.30	127,675
Feb 15, 2024	61.50	62.30	61.50	61.95	60.25	62,405
Feb 14, 2024	59.80	61.40	59.80	61.25	59.57	70,484
Feb 13, 2024	60.55	60.75	59.05	60.35	58.69	89,957
Feb 12, 2024	62.00	62.00	59.80	60.55	58.89	129,591
Feb 9, 2024	62.10	62.50	61.80	62.10	60.39	96,474
Feb 8, 2024	60.50	62.15	60.40	62.15	60.44	116,738
Feb 7, 2024	59.35	60.70	59.00	60.50	58.84	93,352
Feb 6, 2024	58.20	60.00	58.00	59.35	57.72	118,697
Feb 5, 2024	56.80	58.50	56.15	58.25	56.65	167,303
Feb 2, 2024	55.55	57.65	54.85	56.75	55.19	181,321
Feb 1, 2024	54.85	56.60	54.25	55.55	54.02	258,428
Jan 31, 2024	53.60	53.85	52.65	52.65	51.20	117,207
Jan 30, 2024	53.40	53.85	53.30	53.50	52.03	91,513
Jan 29, 2024	52.70	53.55	52.15	53.55	52.08	48,234
Jan 26, 2024	52.80	53.00	52.30	52.70	51.25	64,111
Jan 25, 2024	52.45	52.80	52.10	52.80	51.35	43,200
Jan 24, 2024	51.90	52.55	51.90	52.45	51.01	66,769
Jan 23, 2024	51.20	51.85	51.10	51.55	50.13	82,979
Jan 22, 2024	50.35	51.35	50.10	51.30	49.89	269,636

KCR.HE Konecranes Plc

59.15

0.00%

METSO.HE Metso Oyj

9.19

-0.82%

0MET.IL Konecranes Plc

59.10

-0.80%

PFI.F Palfinger AG

20.70

+2.73%

PAL.VI Palfinger AG

21.25

+2.66%

WNC Wabash National Corporation

16.19

+2.50%

OSK Oshkosh Corporation

96.35

-0.95%

CAT Caterpillar Inc.

395.47

-0.73%

DE Deere & Company

461.53

-0.35%

NKLA Nikola Corporation

1.2050

-0.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cargotec Corporation (CGCBV.HE)

Related Tickers