Helsinki - Delayed Quote EUR
Konecranes Plc (KCR.HE)
69.70
+0.20
+(0.29%)
At close: 6:29:58 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 69.40 | 69.70 | 68.75 | 69.70 | 69.70 | 34,859 |
| Jun 5, 2025 | 68.10 | 69.50 | 68.10 | 69.50 | 69.50 | 127,204 |
| Jun 4, 2025 | 67.50 | 68.45 | 67.15 | 68.05 | 68.05 | 130,931 |
| Jun 3, 2025 | 69.30 | 69.30 | 66.90 | 67.40 | 67.40 | 135,555 |
| Jun 2, 2025 | 68.55 | 70.15 | 68.55 | 69.35 | 69.35 | 155,896 |
| May 30, 2025 | 68.80 | 69.55 | 68.10 | 68.80 | 68.80 | 148,545 |
| May 28, 2025 | 69.15 | 70.25 | 68.85 | 68.85 | 68.85 | 87,059 |
| May 27, 2025 | 68.05 | 69.50 | 67.75 | 69.50 | 69.50 | 93,389 |
| May 26, 2025 | 68.10 | 69.10 | 67.80 | 68.05 | 68.05 | 76,627 |
| May 23, 2025 | 68.85 | 69.25 | 66.00 | 67.30 | 67.30 | 1,496,037 |
| May 22, 2025 | 69.90 | 70.55 | 68.70 | 68.85 | 68.85 | 137,089 |
| May 21, 2025 | 67.65 | 70.50 | 67.65 | 70.45 | 70.45 | 220,668 |
| May 20, 2025 | 66.75 | 68.10 | 66.65 | 67.65 | 67.65 | 195,417 |
| May 19, 2025 | 65.00 | 66.60 | 65.00 | 66.40 | 66.40 | 149,206 |
| May 16, 2025 | 66.00 | 66.45 | 65.00 | 65.15 | 65.15 | 86,352 |
| May 15, 2025 | 64.95 | 65.75 | 64.50 | 65.70 | 65.70 | 81,577 |
| May 14, 2025 | 66.20 | 66.55 | 65.35 | 65.50 | 65.50 | 90,054 |
| May 13, 2025 | 63.85 | 66.40 | 63.75 | 66.00 | 66.00 | 126,610 |
| May 12, 2025 | 62.15 | 64.50 | 62.15 | 63.75 | 63.75 | 105,458 |
| May 9, 2025 | 61.40 | 62.15 | 61.20 | 61.25 | 61.25 | 81,364 |
| May 8, 2025 | 60.30 | 61.35 | 60.20 | 60.80 | 60.80 | 150,218 |
| May 7, 2025 | 59.00 | 60.05 | 58.65 | 59.90 | 59.90 | 85,084 |
| May 6, 2025 | 58.80 | 59.25 | 58.15 | 59.00 | 59.00 | 74,062 |
| May 5, 2025 | 59.50 | 59.50 | 58.55 | 58.70 | 58.70 | 156,843 |
| May 2, 2025 | 59.35 | 60.20 | 58.40 | 59.55 | 59.55 | 196,465 |
| Apr 30, 2025 | 57.50 | 59.10 | 57.50 | 58.80 | 58.80 | 148,718 |
| Apr 29, 2025 | 58.00 | 58.70 | 57.40 | 57.50 | 57.50 | 107,320 |
| Apr 28, 2025 | 57.60 | 58.30 | 57.45 | 58.00 | 58.00 | 131,693 |
| Apr 25, 2025 | 56.10 | 58.50 | 55.65 | 58.20 | 58.20 | 288,089 |
| Apr 24, 2025 | 55.00 | 59.10 | 52.80 | 55.10 | 55.10 | 438,192 |
| Apr 23, 2025 | 53.40 | 54.85 | 53.15 | 54.85 | 54.85 | 240,220 |
| Apr 22, 2025 | 53.00 | 53.00 | 51.50 | 52.60 | 52.60 | 103,093 |
| Apr 17, 2025 | 53.50 | 54.10 | 52.50 | 53.05 | 53.05 | 75,372 |
| Apr 16, 2025 | 53.95 | 54.00 | 52.85 | 53.50 | 53.50 | 95,907 |
| Apr 15, 2025 | 53.30 | 54.70 | 53.25 | 54.70 | 54.70 | 101,063 |
| Apr 14, 2025 | 52.75 | 53.30 | 51.90 | 53.10 | 53.10 | 122,639 |
| Apr 11, 2025 | 52.75 | 52.80 | 50.40 | 51.40 | 51.40 | 205,198 |
| Apr 10, 2025 | 56.00 | 57.35 | 51.85 | 51.85 | 51.85 | 302,051 |
| Apr 9, 2025 | 50.00 | 50.95 | 47.78 | 49.02 | 49.02 | 254,098 |
| Apr 8, 2025 | 51.75 | 52.70 | 50.95 | 51.55 | 51.55 | 170,226 |
| Apr 7, 2025 | 50.00 | 53.85 | 48.62 | 50.80 | 50.80 | 222,626 |
| Apr 4, 2025 | 55.00 | 55.75 | 51.40 | 52.85 | 52.85 | 166,092 |
| Apr 3, 2025 | 56.95 | 58.05 | 55.60 | 56.05 | 56.05 | 177,834 |
| Apr 2, 2025 | 59.40 | 60.00 | 58.40 | 59.10 | 59.10 | 106,421 |
| Apr 1, 2025 | 59.30 | 60.25 | 58.45 | 59.40 | 59.40 | 170,238 |
| Mar 31, 2025 | 60.80 | 60.80 | 58.05 | 58.80 | 58.80 | 255,110 |
| Mar 28, 2025 | 1.65 Dividend | |||||
| Mar 28, 2025 | 67.35 | 68.40 | 59.90 | 61.00 | 61.00 | 379,807 |
| Mar 27, 2025 | 71.20 | 71.30 | 68.45 | 69.45 | 67.80 | 116,341 |
| Mar 26, 2025 | 72.65 | 73.15 | 71.65 | 71.75 | 70.05 | 97,950 |
| Mar 25, 2025 | 72.25 | 72.50 | 71.15 | 72.10 | 70.39 | 81,230 |
| Mar 24, 2025 | 71.10 | 72.40 | 71.10 | 72.40 | 70.68 | 113,424 |
| Mar 21, 2025 | 70.80 | 72.00 | 70.80 | 70.90 | 69.22 | 302,720 |
| Mar 20, 2025 | 72.00 | 72.70 | 70.15 | 71.30 | 69.61 | 106,901 |
| Mar 19, 2025 | 69.05 | 72.85 | 68.80 | 72.85 | 71.12 | 215,855 |
| Mar 18, 2025 | 68.60 | 69.10 | 68.25 | 69.10 | 67.46 | 82,640 |
| Mar 17, 2025 | 68.60 | 69.30 | 68.05 | 68.35 | 66.73 | 82,434 |
| Mar 14, 2025 | 67.05 | 68.95 | 67.05 | 68.05 | 66.43 | 87,928 |
| Mar 13, 2025 | 68.00 | 68.50 | 67.10 | 67.10 | 65.51 | 64,076 |
| Mar 12, 2025 | 68.45 | 69.15 | 67.80 | 68.30 | 66.68 | 70,925 |
| Mar 11, 2025 | 68.40 | 68.90 | 67.85 | 68.10 | 66.48 | 117,109 |
| Mar 10, 2025 | 69.70 | 70.05 | 67.80 | 68.65 | 67.02 | 75,663 |
| Mar 7, 2025 | 70.55 | 70.65 | 68.90 | 69.65 | 68.00 | 81,057 |
| Mar 6, 2025 | 70.00 | 71.20 | 69.60 | 70.95 | 69.26 | 97,461 |
| Mar 5, 2025 | 67.40 | 70.35 | 67.40 | 69.65 | 68.00 | 123,561 |
| Mar 4, 2025 | 68.00 | 68.00 | 65.90 | 66.45 | 64.87 | 99,774 |
| Mar 3, 2025 | 68.75 | 69.00 | 68.35 | 68.40 | 66.77 | 28,820 |
| Feb 28, 2025 | 68.90 | 69.25 | 68.20 | 68.50 | 66.87 | 164,980 |
| Feb 27, 2025 | 70.45 | 70.90 | 69.50 | 69.60 | 67.95 | 71,958 |
| Feb 26, 2025 | 70.35 | 71.50 | 70.35 | 70.85 | 69.17 | 71,958 |
| Feb 25, 2025 | 68.50 | 70.45 | 68.50 | 69.90 | 68.24 | 77,554 |
| Feb 24, 2025 | 69.90 | 69.95 | 68.70 | 68.80 | 67.17 | 88,379 |
| Feb 21, 2025 | 71.00 | 71.65 | 69.45 | 69.90 | 68.24 | 108,277 |
| Feb 20, 2025 | 69.90 | 71.35 | 69.90 | 71.00 | 69.31 | 118,907 |
| Feb 19, 2025 | 70.50 | 71.40 | 69.50 | 69.90 | 68.24 | 99,486 |
| Feb 18, 2025 | 70.35 | 70.65 | 69.85 | 70.50 | 68.83 | 70,397 |
| Feb 17, 2025 | 69.35 | 70.50 | 69.05 | 70.35 | 68.68 | 89,015 |
| Feb 14, 2025 | 69.75 | 70.35 | 68.60 | 69.50 | 67.85 | 114,941 |
| Feb 13, 2025 | 69.00 | 69.90 | 68.25 | 69.90 | 68.24 | 130,873 |
| Feb 12, 2025 | 67.50 | 69.00 | 67.45 | 69.00 | 67.36 | 212,763 |
| Feb 11, 2025 | 65.00 | 68.05 | 64.85 | 67.60 | 65.99 | 271,954 |
| Feb 10, 2025 | 63.30 | 64.90 | 63.30 | 64.90 | 63.36 | 112,130 |
| Feb 7, 2025 | 63.70 | 65.65 | 60.95 | 63.00 | 61.50 | 317,969 |
| Feb 6, 2025 | 58.70 | 59.95 | 58.25 | 59.75 | 58.33 | 131,655 |
| Feb 5, 2025 | 58.40 | 58.75 | 57.90 | 58.35 | 56.96 | 87,013 |
| Feb 4, 2025 | 57.80 | 58.50 | 57.50 | 58.50 | 57.11 | 116,230 |
| Feb 3, 2025 | 56.75 | 57.80 | 56.35 | 57.80 | 56.43 | 142,999 |
| Jan 31, 2025 | 58.10 | 58.35 | 57.75 | 58.30 | 56.91 | 147,307 |
| Jan 30, 2025 | 58.50 | 58.80 | 57.60 | 58.00 | 56.62 | 157,175 |
| Jan 29, 2025 | 58.30 | 59.10 | 58.20 | 58.45 | 57.06 | 157,406 |
| Jan 28, 2025 | 58.20 | 58.30 | 57.55 | 57.95 | 56.57 | 84,878 |
| Jan 27, 2025 | 58.15 | 58.40 | 57.20 | 58.20 | 56.82 | 102,360 |
| Jan 24, 2025 | 59.30 | 59.70 | 59.20 | 59.30 | 57.89 | 100,187 |
| Jan 23, 2025 | 59.40 | 59.65 | 59.00 | 59.00 | 57.60 | 138,574 |
| Jan 22, 2025 | 59.50 | 59.95 | 58.95 | 59.40 | 57.99 | 116,261 |
| Jan 21, 2025 | 60.50 | 60.55 | 59.15 | 59.15 | 57.74 | 173,280 |
| Jan 20, 2025 | 60.25 | 61.15 | 58.60 | 60.45 | 59.01 | 190,567 |
| Jan 17, 2025 | 61.60 | 62.65 | 61.45 | 61.95 | 60.48 | 61,674 |
| Jan 16, 2025 | 61.25 | 62.15 | 60.90 | 61.50 | 60.04 | 55,340 |
| Jan 15, 2025 | 60.80 | 61.25 | 60.40 | 60.75 | 59.31 | 78,650 |
| Jan 14, 2025 | 62.00 | 62.30 | 60.65 | 60.75 | 59.31 | 99,117 |
| Jan 13, 2025 | 62.45 | 62.80 | 60.70 | 61.55 | 60.09 | 126,085 |
| Jan 10, 2025 | 62.30 | 62.65 | 61.85 | 62.45 | 60.97 | 99,801 |
| Jan 9, 2025 | 62.25 | 62.70 | 62.10 | 62.30 | 60.82 | 49,544 |
| Jan 8, 2025 | 63.05 | 63.95 | 62.50 | 62.50 | 61.02 | 87,021 |
| Jan 7, 2025 | 62.00 | 63.05 | 61.65 | 63.05 | 61.55 | 101,995 |
| Jan 3, 2025 | 62.05 | 62.05 | 61.40 | 61.70 | 60.23 | 59,042 |
| Jan 2, 2025 | 61.50 | 62.10 | 61.50 | 62.05 | 60.58 | 64,438 |
| Dec 30, 2024 | 61.50 | 61.60 | 60.60 | 61.20 | 59.75 | 66,527 |
| Dec 27, 2024 | 61.75 | 62.30 | 61.40 | 61.90 | 60.43 | 57,870 |
| Dec 23, 2024 | 61.65 | 61.95 | 61.30 | 61.75 | 60.28 | 38,651 |
| Dec 20, 2024 | 61.05 | 62.25 | 60.65 | 62.05 | 60.58 | 172,984 |
| Dec 19, 2024 | 62.25 | 62.25 | 60.30 | 61.45 | 59.99 | 114,627 |
| Dec 18, 2024 | 63.65 | 63.85 | 62.75 | 62.75 | 61.26 | 94,780 |
| Dec 17, 2024 | 65.00 | 65.20 | 63.65 | 63.75 | 62.24 | 83,881 |
| Dec 16, 2024 | 65.50 | 65.65 | 64.80 | 65.30 | 63.75 | 36,936 |
| Dec 13, 2024 | 65.95 | 66.85 | 65.75 | 65.75 | 64.19 | 48,162 |
| Dec 12, 2024 | 66.25 | 66.45 | 64.85 | 66.00 | 64.43 | 71,958 |
| Dec 11, 2024 | 65.20 | 67.10 | 65.15 | 66.35 | 64.77 | 90,119 |
| Dec 10, 2024 | 66.15 | 66.60 | 65.40 | 65.75 | 64.19 | 104,477 |
| Dec 9, 2024 | 66.70 | 66.70 | 65.60 | 66.15 | 64.58 | 94,351 |
| Dec 5, 2024 | 66.75 | 67.45 | 66.60 | 66.60 | 65.02 | 125,301 |
| Dec 4, 2024 | 66.50 | 67.60 | 66.40 | 66.95 | 65.36 | 68,457 |
| Dec 3, 2024 | 65.00 | 66.60 | 65.00 | 66.45 | 64.87 | 65,868 |
| Dec 2, 2024 | 63.90 | 65.10 | 63.20 | 64.85 | 63.31 | 101,687 |
| Nov 29, 2024 | 63.10 | 64.05 | 63.10 | 64.05 | 62.53 | 80,419 |
| Nov 28, 2024 | 63.20 | 63.50 | 62.70 | 63.35 | 61.84 | 54,097 |
| Nov 27, 2024 | 63.00 | 63.50 | 62.75 | 63.20 | 61.70 | 32,364 |
| Nov 26, 2024 | 63.75 | 63.80 | 63.00 | 63.30 | 61.80 | 48,529 |
| Nov 25, 2024 | 64.00 | 64.65 | 63.70 | 63.75 | 62.24 | 125,204 |
| Nov 22, 2024 | 62.95 | 63.85 | 62.40 | 63.50 | 61.99 | 47,036 |
| Nov 21, 2024 | 62.30 | 62.75 | 61.25 | 62.75 | 61.26 | 72,019 |
| Nov 20, 2024 | 62.75 | 63.75 | 62.30 | 62.30 | 60.82 | 50,667 |
| Nov 19, 2024 | 63.15 | 63.55 | 61.50 | 62.50 | 61.02 | 58,813 |
| Nov 18, 2024 | 63.30 | 63.40 | 62.45 | 63.05 | 61.55 | 34,367 |
| Nov 15, 2024 | 65.60 | 65.90 | 63.35 | 63.50 | 61.99 | 67,046 |
| Nov 14, 2024 | 65.80 | 66.15 | 65.60 | 66.10 | 64.53 | 61,227 |
| Nov 13, 2024 | 65.15 | 66.05 | 64.75 | 65.80 | 64.24 | 53,358 |
| Nov 12, 2024 | 66.35 | 66.35 | 64.85 | 65.15 | 63.60 | 57,744 |
| Nov 11, 2024 | 66.70 | 67.35 | 66.30 | 66.35 | 64.77 | 46,870 |
| Nov 8, 2024 | 66.60 | 67.25 | 65.70 | 66.45 | 64.87 | 75,582 |
| Nov 7, 2024 | 63.80 | 66.45 | 63.80 | 66.45 | 64.87 | 77,312 |
| Nov 6, 2024 | 64.45 | 65.90 | 63.75 | 63.75 | 62.24 | 92,441 |
| Nov 5, 2024 | 64.00 | 64.65 | 64.00 | 64.20 | 62.67 | 68,609 |
| Nov 4, 2024 | 63.55 | 64.05 | 63.30 | 64.00 | 62.48 | 57,495 |
| Nov 1, 2024 | 63.15 | 63.95 | 62.90 | 63.55 | 62.04 | 79,082 |
| Oct 31, 2024 | 64.00 | 64.00 | 62.55 | 63.35 | 61.84 | 176,167 |
| Oct 30, 2024 | 63.50 | 65.25 | 63.40 | 64.40 | 62.87 | 123,421 |
| Oct 29, 2024 | 63.05 | 64.15 | 62.65 | 63.90 | 62.38 | 88,193 |
| Oct 28, 2024 | 61.75 | 63.15 | 60.75 | 63.00 | 61.50 | 198,013 |
| Oct 25, 2024 | 66.55 | 68.00 | 62.05 | 62.05 | 60.58 | 989,472 |
| Oct 24, 2024 | 65.80 | 67.10 | 65.55 | 66.00 | 64.43 | 113,506 |
| Oct 23, 2024 | 65.85 | 67.20 | 65.55 | 66.25 | 64.68 | 96,429 |
| Oct 22, 2024 | 65.50 | 66.10 | 64.50 | 65.85 | 64.29 | 96,273 |
| Oct 21, 2024 | 66.25 | 66.30 | 65.05 | 65.45 | 63.90 | 60,878 |
| Oct 18, 2024 | 66.50 | 67.20 | 66.05 | 66.35 | 64.77 | 89,697 |
| Oct 17, 2024 | 65.40 | 66.45 | 65.40 | 66.45 | 64.87 | 66,131 |
| Oct 16, 2024 | 64.85 | 65.55 | 64.60 | 65.45 | 63.90 | 40,900 |
| Oct 15, 2024 | 66.15 | 66.55 | 64.15 | 65.05 | 63.50 | 77,803 |
| Oct 14, 2024 | 65.70 | 66.00 | 65.35 | 66.00 | 64.43 | 54,860 |
| Oct 11, 2024 | 65.50 | 66.25 | 65.45 | 65.85 | 64.29 | 58,095 |
| Oct 10, 2024 | 67.10 | 67.30 | 65.45 | 65.60 | 64.04 | 102,748 |
| Oct 9, 2024 | 67.50 | 67.85 | 67.00 | 67.30 | 65.70 | 66,698 |
| Oct 8, 2024 | 67.70 | 67.70 | 66.75 | 67.40 | 65.80 | 56,459 |
| Oct 7, 2024 | 68.10 | 68.50 | 67.25 | 68.15 | 66.53 | 93,730 |
| Oct 4, 2024 | 67.05 | 68.25 | 67.00 | 68.05 | 66.43 | 93,156 |
| Oct 3, 2024 | 67.40 | 67.85 | 66.95 | 67.10 | 65.51 | 57,810 |
| Oct 2, 2024 | 67.15 | 67.95 | 66.55 | 67.60 | 65.99 | 73,351 |
| Oct 1, 2024 | 67.65 | 68.15 | 67.05 | 67.05 | 65.46 | 97,835 |
| Sep 30, 2024 | 67.30 | 68.10 | 66.95 | 67.40 | 65.80 | 94,166 |
| Sep 27, 2024 | 67.70 | 67.95 | 67.25 | 67.50 | 65.90 | 68,099 |
| Sep 26, 2024 | 67.00 | 68.60 | 67.00 | 68.40 | 66.77 | 110,908 |
| Sep 25, 2024 | 64.75 | 66.40 | 64.70 | 66.35 | 64.77 | 81,346 |
| Sep 24, 2024 | 65.30 | 65.60 | 64.70 | 64.95 | 63.41 | 51,993 |
| Sep 23, 2024 | 64.95 | 65.30 | 64.25 | 64.75 | 63.21 | 58,786 |
| Sep 20, 2024 | 65.90 | 66.20 | 64.35 | 65.05 | 63.50 | 154,497 |
| Sep 19, 2024 | 63.35 | 66.05 | 63.20 | 66.05 | 64.48 | 101,922 |
| Sep 18, 2024 | 60.90 | 62.80 | 60.65 | 62.75 | 61.26 | 95,795 |
| Sep 17, 2024 | 60.00 | 61.00 | 59.80 | 61.00 | 59.55 | 78,572 |
| Sep 16, 2024 | 59.50 | 60.50 | 59.40 | 59.80 | 58.38 | 53,301 |
| Sep 13, 2024 | 61.30 | 62.00 | 58.90 | 59.75 | 58.33 | 165,242 |
| Sep 12, 2024 | 58.20 | 58.25 | 56.55 | 57.05 | 55.69 | 91,816 |
| Sep 11, 2024 | 57.50 | 57.65 | 56.65 | 57.05 | 55.69 | 73,340 |
| Sep 10, 2024 | 58.00 | 58.40 | 57.10 | 57.30 | 55.94 | 70,024 |
| Sep 9, 2024 | 58.00 | 58.70 | 57.80 | 58.00 | 56.62 | 83,874 |
| Sep 6, 2024 | 59.20 | 59.45 | 57.60 | 57.65 | 56.28 | 90,740 |
| Sep 5, 2024 | 60.75 | 61.10 | 59.60 | 59.65 | 58.23 | 73,680 |
| Sep 4, 2024 | 60.90 | 61.40 | 60.65 | 61.05 | 59.60 | 84,258 |
| Sep 3, 2024 | 62.90 | 64.35 | 61.60 | 62.05 | 60.58 | 119,991 |
| Sep 2, 2024 | 63.50 | 63.95 | 62.90 | 63.70 | 62.19 | 64,046 |
| Aug 30, 2024 | 62.70 | 63.50 | 62.60 | 63.50 | 61.99 | 137,083 |
| Aug 29, 2024 | 62.50 | 63.15 | 62.40 | 63.10 | 61.60 | 64,284 |
| Aug 28, 2024 | 62.15 | 63.10 | 62.00 | 62.60 | 61.11 | 126,160 |
| Aug 27, 2024 | 62.40 | 62.45 | 61.30 | 61.95 | 60.48 | 106,727 |
| Aug 26, 2024 | 61.90 | 62.70 | 61.30 | 62.50 | 61.02 | 109,143 |
| Aug 23, 2024 | 60.75 | 62.20 | 60.55 | 62.15 | 60.67 | 102,165 |
| Aug 22, 2024 | 60.85 | 61.20 | 60.60 | 61.05 | 59.60 | 60,695 |
| Aug 21, 2024 | 59.50 | 61.10 | 59.30 | 61.00 | 59.55 | 60,417 |
| Aug 20, 2024 | 59.80 | 60.35 | 59.30 | 59.50 | 58.09 | 77,015 |
| Aug 19, 2024 | 60.05 | 60.05 | 59.40 | 59.80 | 58.38 | 94,634 |
| Aug 16, 2024 | 60.90 | 60.90 | 59.80 | 60.15 | 58.72 | 69,390 |
| Aug 15, 2024 | 59.85 | 61.00 | 59.40 | 60.70 | 59.26 | 64,891 |
| Aug 14, 2024 | 60.00 | 60.05 | 59.10 | 59.65 | 58.23 | 70,327 |
| Aug 13, 2024 | 60.45 | 60.60 | 59.65 | 59.85 | 58.43 | 55,032 |
| Aug 12, 2024 | 61.15 | 61.45 | 60.05 | 60.20 | 58.77 | 73,711 |
| Aug 9, 2024 | 60.50 | 61.65 | 60.30 | 61.15 | 59.70 | 90,570 |
| Aug 8, 2024 | 59.35 | 60.40 | 59.05 | 60.30 | 58.87 | 82,173 |
| Aug 7, 2024 | 58.20 | 60.00 | 58.05 | 59.85 | 58.43 | 89,771 |
| Aug 6, 2024 | 58.20 | 58.95 | 57.40 | 57.60 | 56.23 | 151,755 |
| Aug 5, 2024 | 57.55 | 58.60 | 56.40 | 57.85 | 56.48 | 217,076 |
| Aug 2, 2024 | 62.45 | 62.70 | 60.20 | 60.20 | 58.77 | 151,457 |
| Aug 1, 2024 | 64.25 | 64.60 | 63.20 | 63.40 | 61.89 | 109,681 |
| Jul 31, 2024 | 64.65 | 65.20 | 64.10 | 64.55 | 63.02 | 184,961 |
| Jul 30, 2024 | 63.00 | 64.75 | 63.00 | 64.25 | 62.72 | 219,152 |
| Jul 29, 2024 | 59.40 | 62.95 | 59.40 | 62.95 | 61.45 | 306,404 |
| Jul 26, 2024 | 56.50 | 60.50 | 56.50 | 60.00 | 58.57 | 385,699 |
| Jul 25, 2024 | 53.15 | 53.55 | 51.65 | 52.55 | 51.30 | 101,844 |
| Jul 24, 2024 | 54.80 | 54.95 | 54.20 | 54.25 | 52.96 | 64,581 |
| Jul 23, 2024 | 54.70 | 55.25 | 54.55 | 55.10 | 53.79 | 68,246 |
| Jul 22, 2024 | 53.70 | 55.15 | 53.65 | 54.95 | 53.64 | 104,356 |
| Jul 19, 2024 | 55.00 | 55.20 | 53.60 | 53.70 | 52.42 | 76,166 |
| Jul 18, 2024 | 54.75 | 55.70 | 54.55 | 55.00 | 53.69 | 104,154 |
| Jul 17, 2024 | 55.50 | 55.80 | 54.50 | 54.60 | 53.30 | 96,347 |
| Jul 16, 2024 | 55.05 | 55.80 | 54.85 | 55.70 | 54.38 | 66,493 |
| Jul 15, 2024 | 54.65 | 55.45 | 54.35 | 55.25 | 53.94 | 52,496 |
| Jul 12, 2024 | 54.40 | 55.85 | 54.20 | 55.70 | 54.38 | 107,692 |
| Jul 11, 2024 | 53.95 | 54.60 | 53.55 | 54.50 | 53.21 | 71,177 |
| Jul 10, 2024 | 53.80 | 54.10 | 53.35 | 53.60 | 52.33 | 98,807 |
| Jul 9, 2024 | 54.40 | 54.40 | 53.45 | 53.70 | 52.42 | 97,923 |
| Jul 8, 2024 | 54.40 | 54.45 | 53.95 | 54.45 | 53.16 | 65,054 |
| Jul 5, 2024 | 55.00 | 55.10 | 54.35 | 54.45 | 53.16 | 70,203 |
| Jul 4, 2024 | 54.65 | 55.00 | 54.35 | 54.95 | 53.64 | 41,624 |
| Jul 3, 2024 | 54.40 | 55.25 | 54.40 | 54.65 | 53.35 | 71,100 |
| Jul 2, 2024 | 54.10 | 54.30 | 53.25 | 54.05 | 52.77 | 102,392 |
| Jul 1, 2024 | 53.35 | 54.85 | 53.35 | 54.40 | 53.11 | 95,796 |
| Jun 28, 2024 | 53.70 | 53.80 | 52.95 | 52.95 | 51.69 | 130,283 |
| Jun 27, 2024 | 53.00 | 53.35 | 52.70 | 53.20 | 51.94 | 104,005 |
| Jun 26, 2024 | 53.75 | 53.85 | 52.90 | 52.95 | 51.69 | 90,657 |
| Jun 25, 2024 | 53.75 | 53.85 | 53.10 | 53.20 | 51.94 | 81,900 |
| Jun 24, 2024 | 54.00 | 54.70 | 53.60 | 54.00 | 52.72 | 115,292 |
| Jun 20, 2024 | 53.80 | 54.05 | 53.35 | 53.90 | 52.62 | 225,298 |
| Jun 19, 2024 | 53.85 | 54.40 | 53.70 | 53.80 | 52.52 | 127,366 |
| Jun 18, 2024 | 54.00 | 54.35 | 53.70 | 53.75 | 52.47 | 172,460 |
| Jun 17, 2024 | 52.70 | 54.10 | 52.60 | 54.00 | 52.72 | 119,799 |
| Jun 14, 2024 | 54.70 | 54.70 | 51.65 | 52.70 | 51.45 | 245,154 |
| Jun 13, 2024 | 55.50 | 56.65 | 54.70 | 54.75 | 53.45 | 166,961 |
| Jun 12, 2024 | 51.70 | 56.85 | 51.05 | 55.65 | 54.33 | 358,340 |
| Jun 11, 2024 | 52.20 | 52.40 | 51.65 | 51.70 | 50.47 | 88,946 |
| Jun 10, 2024 | 51.65 | 52.50 | 51.50 | 52.20 | 50.96 | 110,586 |
| Jun 7, 2024 | 52.95 | 53.10 | 51.95 | 51.95 | 50.72 | 95,843 |
| Jun 6, 2024 | 53.00 | 53.20 | 52.55 | 52.95 | 51.69 | 93,698 |
Related Tickers
0MGH.IL Hiab Oyj
51.23
+1.83%
METSO.HE Metso Oyj
10.90
-0.37%
PLFRF Palfinger AG
34.00
0.00%
3MU.SG Manitou BF SA
21.30
+0.24%
RO3.F Robit Oyj
1.2950
+1.17%
EXO.AS Exor N.V.
84.75
+0.41%
C1C1.SG Cargotec Oyj
51.25
+0.89%
LNN Lindsay Corporation
135.35
+0.06%
ROBIT.HE Robit Oyj
1.3150
-0.38%
M6QB.F Metso Oyj
5.35
-0.93%