Dusseldorf - Delayed Quote EUR

KONE Oyj (KC4.DU)

Compare
49.56
-0.98
(-1.94%)
At close: 8:10:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202549.5649.5649.5649.5649.56-
Apr 2, 202550.5450.5450.5450.5450.54-
Apr 1, 202550.9050.9050.9050.9050.90-
Mar 31, 202550.9050.9050.9050.9050.90-
Mar 28, 202551.0251.0251.0251.0251.02-
Mar 27, 202551.7851.7851.7851.7851.78-
Mar 26, 202552.8852.8852.8852.8852.88-
Mar 25, 202552.8252.8252.8252.8252.82-
Mar 24, 202553.4053.4053.4053.4053.40-
Mar 21, 202553.2053.2053.2053.2053.20-
Mar 20, 202553.5253.5253.5253.5253.52-
Mar 19, 202553.4453.4453.4453.4453.44-
Mar 18, 202553.7853.7853.7853.7853.78-
Mar 17, 202552.9852.9852.9852.9852.98-
Mar 14, 202553.0453.0453.0453.0453.04-
Mar 13, 202553.1653.1653.1653.1653.16-
Mar 12, 202554.0854.0854.0854.0854.08-
Mar 11, 202555.3655.3655.3655.3655.36-
Mar 10, 202554.1854.1854.1854.1854.18-
Mar 7, 202552.9252.9252.9252.9252.92-
Mar 6, 2025 1.80 Dividend
Mar 6, 202553.1853.1853.1853.1853.18-
Mar 5, 202556.5056.5056.5056.5054.70-
Mar 4, 202554.7254.7254.7254.7252.98-
Mar 3, 202554.2654.2654.2654.2652.53-
Feb 28, 202553.8053.8053.8053.8052.09-
Feb 27, 202554.9454.9454.9454.9453.19-
Feb 26, 202555.0055.0055.0055.0053.25-
Feb 25, 202554.1054.1054.1054.1052.38-
Feb 24, 202554.9454.9454.9454.9453.19-
Feb 21, 202554.8454.8454.8454.8453.09-
Feb 20, 202554.0254.0254.0254.0252.30-
Feb 19, 202554.1254.1254.1254.1252.40-
Feb 18, 202553.1853.1853.1853.1851.49-
Feb 17, 202553.2653.2653.2653.2651.56-
Feb 14, 202552.8252.8252.8252.8251.14-
Feb 13, 202551.9651.9651.9651.9650.30-
Feb 12, 202551.5451.5451.5451.5449.90-
Feb 11, 202550.4650.4650.4650.4648.85-
Feb 10, 202549.6049.6049.6049.6048.02-
Feb 7, 202549.9849.9849.9849.9848.39-
Feb 6, 202549.3349.3349.3349.3347.76-
Feb 5, 202548.6548.6548.6548.6547.10-
Feb 4, 202549.5649.5649.5649.5647.98-
Feb 3, 202548.3148.3148.3148.3146.77-
Jan 31, 202550.1450.1450.1450.1448.54-
Jan 30, 202549.5649.5649.5649.5647.98-
Jan 29, 202548.9248.9248.9248.9247.36-
Jan 28, 202547.7747.7747.7747.7746.25-
Jan 27, 202547.4047.4047.4047.4045.89-
Jan 24, 202547.9747.9747.9747.9746.44-
Jan 23, 202547.3247.3247.3247.3245.81-
Jan 22, 202547.4747.4747.4747.4745.96-
Jan 21, 202546.4146.4146.4146.4144.93-
Jan 20, 202546.3946.3946.3946.3944.91-
Jan 17, 202546.1246.1246.1246.1244.65-
Jan 16, 202546.0446.0446.0446.0444.57-
Jan 15, 202545.5845.5845.5845.5844.13-
Jan 14, 202545.5045.5045.5045.5044.05-
Jan 13, 202545.5345.5345.5345.5344.08-
Jan 10, 202546.2046.2046.2046.2044.73-
Jan 9, 202546.6646.6646.6646.6645.17-
Jan 8, 202546.7746.7746.7746.7745.28-
Jan 7, 202547.2347.2347.2347.2345.73-
Jan 6, 202547.2547.2547.2547.2545.74-
Jan 3, 202547.5247.5247.5247.5246.01-
Jan 2, 202546.3946.3946.3946.3944.91-
Dec 30, 202446.8347.0146.8347.0145.51-
Dec 27, 202446.2546.2546.2546.2544.78-
Dec 23, 202446.8646.8646.8646.8645.37-
Dec 20, 202446.5246.5246.5246.5245.04-
Dec 19, 202446.9646.9646.9646.9645.46-
Dec 18, 202447.6547.6547.6547.6546.13-
Dec 17, 202448.2148.2148.2148.2146.67-
Dec 16, 202447.6647.6647.6647.6646.14-
Dec 13, 202448.8348.8348.8348.8347.27-
Dec 12, 202448.9548.9548.9548.9547.39-
Dec 11, 202448.7248.7248.7248.7247.17-
Dec 10, 202449.0249.0249.0249.0247.46-
Dec 9, 202448.3548.3548.3548.3546.81-
Dec 6, 202449.2749.2749.2749.2747.70-
Dec 5, 202449.7349.7349.7349.7348.15-
Dec 4, 202449.8649.8649.8649.8648.27-
Dec 3, 202449.7149.7149.7149.7148.13-
Dec 2, 202448.4148.4148.4148.4146.87-
Nov 29, 202448.3548.3548.3548.3546.81-
Nov 28, 202448.8248.8248.8248.8247.26-
Nov 27, 202447.5947.5947.5947.5946.07-
Nov 26, 202448.0348.0348.0348.0346.50-
Nov 25, 202448.5348.5348.5348.5346.98-
Nov 22, 202448.4548.4548.4548.4546.91-
Nov 21, 202448.5348.5348.5348.5346.98-
Nov 20, 202448.8048.8048.8048.8047.25-
Nov 19, 202448.8148.8148.8148.8147.25-
Nov 18, 202449.0349.0349.0349.0347.47-
Nov 15, 202448.9648.9648.9648.9647.40-
Nov 14, 202449.4249.4249.4249.4247.85-
Nov 13, 202448.9648.9648.9648.9647.40-
Nov 12, 202449.4149.4149.4149.4147.84-
Nov 11, 202449.8049.8049.8049.8048.21-
Nov 8, 202450.8250.8250.8250.8249.20-
Nov 7, 202449.8149.8149.8149.8148.22-
Nov 6, 202451.3251.3251.3251.3249.69-
Nov 5, 202450.3850.3850.3850.3848.77-
Nov 4, 202450.0450.0450.0450.0448.45-
Nov 1, 202449.9449.9449.9449.9448.35-
Oct 31, 202449.9249.9249.9249.9248.33-
Oct 30, 202451.7451.7451.7451.7450.09-
Oct 29, 202451.5651.5651.5651.5649.92-
Oct 28, 202451.4651.4651.4651.4649.82-
Oct 25, 202451.1651.1651.1651.1649.53-
Oct 24, 202451.6851.6851.6851.6850.03-
Oct 23, 202452.2252.2252.2252.2250.56-
Oct 22, 202452.2252.2252.2252.2250.56-
Oct 21, 202452.9652.9652.9652.9651.27-
Oct 18, 202451.8051.8051.8051.8050.15-
Oct 17, 202451.4251.4251.4251.4249.78-
Oct 16, 202450.8250.8250.8250.8249.20-
Oct 15, 202452.2852.2852.2852.2850.61-
Oct 14, 202451.4851.4851.4851.4849.84-
Oct 11, 202451.3451.3451.3451.3449.70-
Oct 10, 202452.2452.2452.2452.2450.58-
Oct 9, 202451.7251.7251.7251.7250.07-
Oct 8, 202451.9051.9051.9051.9050.25-
Oct 7, 202452.1452.1452.1452.1450.48-
Oct 4, 202452.3652.3652.3652.3650.69-
Oct 3, 202453.6453.6452.2052.2050.54-
Oct 2, 202453.4853.4853.4853.4851.78-
Oct 1, 202453.6053.6053.6053.6051.89-
Sep 30, 202453.4453.4453.4453.4451.74-
Sep 27, 202453.0853.0853.0853.0851.39-
Sep 26, 202452.2052.2052.2052.2050.54-
Sep 25, 202450.3450.3450.3450.3448.74-
Sep 24, 202449.3549.3549.3549.3547.78-
Sep 23, 202448.6248.6248.6248.6247.07-
Sep 20, 202448.4648.4648.4648.4646.92-
Sep 19, 202450.3450.3450.3450.3448.74-
Sep 18, 202449.7249.7249.7249.7248.14-
Sep 17, 202449.9149.9149.9149.9148.32-
Sep 16, 202449.9449.9449.9449.9448.35-
Sep 13, 202449.6649.6649.6649.6648.08-
Sep 12, 202449.4749.4749.4749.4747.89-
Sep 11, 202448.4848.4848.4848.4846.94-
Sep 10, 202448.5148.5148.5148.5146.96-
Sep 9, 202448.6148.6148.6148.6147.06-
Sep 6, 202448.3348.3348.3348.3346.79-
Sep 5, 202448.6348.6348.6348.6347.08-
Sep 4, 202448.7648.7648.7648.7647.21-
Sep 3, 202449.0049.0049.0049.0047.44-
Sep 2, 202448.6548.6548.6548.6547.10-
Aug 30, 202448.1948.1948.1948.1946.65-
Aug 29, 202447.4147.4147.4147.4145.90-
Aug 28, 202447.4647.4647.4647.4645.95-
Aug 27, 202447.5447.5447.5447.5446.03-
Aug 26, 202447.8147.8147.8147.8146.29-
Aug 23, 202447.0547.0547.0547.0545.55-
Aug 22, 202446.8746.8746.8746.8745.38-
Aug 21, 202446.8146.8146.8146.8145.32-
Aug 20, 202446.5646.5646.5646.5645.08-
Aug 19, 202446.1446.1446.1446.1444.67-
Aug 16, 202445.9445.9445.9445.9444.48-
Aug 15, 202446.5646.5646.5646.5645.08-
Aug 14, 202446.4346.4346.4346.4344.95-
Aug 13, 202446.7746.7746.7746.7745.28-
Aug 12, 202446.7846.7846.7846.7845.29-
Aug 9, 202446.8646.8646.8646.8645.37-
Aug 8, 202446.5246.5246.5246.5245.04-
Aug 7, 202446.3846.5046.3846.5045.0250
Aug 6, 202446.6546.6546.6546.6545.16-
Aug 5, 202446.1046.1046.1046.1044.63-
Aug 2, 202446.2346.2346.2346.2344.76-
Aug 1, 202447.0047.0047.0047.0045.50-
Jul 31, 202447.2147.2147.2147.2145.71-
Jul 30, 202446.3646.3646.3646.3644.88-
Jul 29, 202446.2846.2846.2846.2844.81-
Jul 26, 202445.6145.6145.6145.6144.16-
Jul 25, 202444.9044.9044.9044.9043.47-
Jul 24, 202445.8845.8845.8845.8844.42-
Jul 23, 202446.7046.7046.7046.7045.21-
Jul 22, 202446.8446.8446.8446.8445.35-
Jul 19, 202447.0947.0947.0947.0945.59-
Jul 18, 202447.0747.0747.0747.0745.57-
Jul 17, 202446.3146.3146.3146.3144.83-
Jul 16, 202446.6046.6046.6046.6045.12-
Jul 15, 202447.1747.1747.1747.1745.67-
Jul 12, 202446.9946.9946.9946.9945.49-
Jul 11, 202446.6646.6646.6646.6645.17-
Jul 10, 202446.4546.4546.4546.4544.97-
Jul 9, 202446.4946.4946.4946.4945.01-
Jul 8, 202446.9246.9246.9246.9245.43-
Jul 5, 202447.3847.3847.3847.3845.87-
Jul 4, 202447.3447.3447.3447.3445.83-
Jul 3, 202446.6646.6646.6646.6645.17-
Jul 2, 202445.9145.9145.9145.9144.45-
Jul 1, 202446.6746.6746.6746.6745.18-
Jun 28, 202446.1946.1946.1946.1944.72-
Jun 27, 202445.9945.9945.9945.9944.52-
Jun 26, 202446.4046.4046.4046.4044.92-
Jun 25, 202446.7046.7046.7046.7045.21-
Jun 24, 202446.3346.3346.3346.3344.85-
Jun 21, 202446.4846.4846.4846.4845.00-
Jun 20, 202446.1846.1846.1846.1844.71-
Jun 19, 202446.2746.2746.2746.2744.80-
Jun 18, 202447.3947.3947.3947.3945.88-
Jun 17, 202447.1947.1947.1947.1945.69-
Jun 14, 202447.1147.1147.1147.1145.61-
Jun 13, 202446.9446.9446.9446.9445.44-
Jun 12, 202446.9646.9646.9646.9645.46-
Jun 11, 202447.0647.0647.0647.0645.56-
Jun 10, 202446.6646.6646.6646.6645.17-
Jun 7, 202446.7646.7646.7646.7645.27-
Jun 6, 202447.6047.6047.6047.6046.08-
Jun 5, 202447.4747.4747.4747.4745.96-
Jun 4, 202447.0747.0747.0747.0745.57-
Jun 3, 202447.0547.0547.0547.0545.55-
May 31, 202447.3247.3247.3247.3245.81-
May 30, 202447.3247.3247.3247.3245.81-
May 29, 202448.0148.0148.0148.0146.48-
May 28, 202448.2748.2748.2748.2746.73-
May 27, 202448.5448.5448.5448.5446.99-
May 24, 202448.6248.6248.6248.6247.07-
May 23, 202448.7448.7448.7448.7447.19-
May 22, 202448.8048.8048.8048.8047.25-
May 21, 202449.1249.1249.1249.1247.56-
May 20, 202449.9649.9649.1249.1247.56-
May 17, 202450.8650.8650.8650.8649.24-
May 16, 202449.8949.8949.8949.8948.30-
May 15, 202449.2749.2749.2749.2747.70-
May 14, 202448.7348.7348.7348.7347.18-
May 13, 202449.4449.4449.4449.4447.86-
May 10, 202448.0248.0248.0248.0246.49-
May 9, 202447.7947.8447.7947.8446.32-
May 8, 202447.8747.8747.8747.8746.34-
May 7, 202447.3147.3147.3147.3145.80-
May 6, 202446.5447.5046.5447.5045.9925
May 3, 202445.6245.6245.6245.6244.17-
May 2, 202445.6245.6245.6245.6244.17-
Apr 30, 202446.1146.1146.1146.1144.64-
Apr 29, 202445.3145.3145.3145.3143.87-
Apr 26, 202444.1044.1044.1044.1042.70-
Apr 25, 202444.7144.7144.7144.7143.29-
Apr 24, 202443.3343.3343.3343.3341.95-
Apr 23, 202443.2943.2943.2943.2941.91-
Apr 22, 202442.8642.8642.8642.8641.49-
Apr 19, 202442.5342.5342.5342.5341.18-
Apr 18, 202443.1243.1243.1243.1241.75-
Apr 17, 202443.3143.3143.3143.3141.93-
Apr 16, 202443.3743.3743.3743.3741.99-
Apr 15, 202444.1144.1144.1144.1142.70-
Apr 12, 202444.3644.3644.3644.3642.95-
Apr 11, 202443.9843.9843.9843.9842.58-
Apr 10, 202443.2043.2043.2043.2041.82-
Apr 9, 202442.9242.9242.9242.9241.55-
Apr 8, 202442.8542.8542.8542.8541.48-
Apr 5, 202442.4942.4942.4942.4941.14-
Apr 4, 202442.9542.9542.9542.9541.58-
Apr 3, 202442.8542.8542.8542.8541.48-

Related Tickers

MKMLF Makino Milling Machine Co., Ltd.
40.45
0.00%
 
ACLIF Accelleron Industries AG
46.00
-8.00%
 
1PH.MI Parker Hannifin Corp
510.60
-10.14%
 
6023.T Daihatsu Diesel Mfg. Co., Ltd.
1,655.00
-3.95%
 
IJ8.BE ITM Power PLC
0.3464
+5.93%
 
PVN.MI Piovan S.p.A.
13.95
0.00%
 
MBH3.SG Maschinenfabrik Berthold Hermle AG
170.00
+1.80%
 
AAG.HM Aumann AG
11.50
-1.54%
 
HYHY Hydrogen Hybrid Technologies, Inc.
0.0001
0.00%
 
MANTEX.ST Mantex AB (publ)
10.10
-2.88%