Cboe UK EUR

KONE Oyj (KNEBVH.XC)

55.61
0.00
(0.00%)
At close: May 28 at 3:46:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202555.6155.6155.6155.6155.61-
Jun 2, 202555.6155.6155.6155.6155.61-
May 30, 202555.6155.6155.6155.6155.61-
May 29, 202555.6155.6155.6155.6155.61-
May 28, 202555.6155.6155.6155.6155.61190
May 27, 202555.7755.7755.7355.7355.73386
May 23, 202556.2356.2356.2356.2356.23-
May 22, 202556.2356.2356.2356.2356.23121
May 21, 202556.0756.0756.0756.0756.07-
May 20, 202556.0756.0756.0756.0756.07189
May 19, 202554.9254.9254.9254.9254.92-
May 16, 202554.9254.9254.9254.9254.92-
May 15, 202554.9254.9254.9254.9254.92-
May 14, 202554.9254.9254.9254.9254.92-
May 13, 202554.9254.9254.9254.9254.92196
May 12, 202554.5754.5754.5754.5754.57-
May 9, 202554.5754.5754.5754.5754.57-
May 8, 202554.5754.5754.5754.5754.57-
May 7, 202554.5754.5754.5754.5754.57-
May 6, 202554.5754.5754.5754.5754.57-
May 2, 202554.4254.5754.4254.5754.57389
May 1, 202551.6851.6851.6851.6851.68-
Apr 30, 202551.6851.6851.6851.6851.68-
Apr 29, 202551.6851.6851.6851.6851.68-
Apr 28, 202551.6851.6851.6851.6851.68-
Apr 25, 202551.6851.6851.6851.6851.68-
Apr 24, 202551.6851.6851.6851.6851.68-
Apr 23, 202551.6851.6851.6851.6851.68-
Apr 22, 202551.6851.6851.6851.6851.68-
Apr 17, 202551.6851.6851.6851.6851.68-
Apr 16, 202551.6451.6851.5051.6851.68453
Apr 15, 202550.2050.2050.2050.2050.20-
Apr 14, 202550.2050.2050.2050.2050.20-
Apr 11, 202549.7050.2449.7050.2050.20468
Apr 10, 202548.1348.6748.1348.6748.67266
Apr 9, 202547.3447.3447.3447.3447.34-
Apr 8, 202547.3447.3447.3447.3447.34232
Apr 7, 202549.1349.1349.1349.1349.13-
Apr 4, 202549.1349.3549.1349.1349.131,268
Apr 3, 202550.3650.3650.3650.3650.36228
Apr 2, 202550.6750.6750.6750.6750.67-
Apr 1, 202550.6750.6750.6750.6750.67192
Mar 31, 202552.5852.5852.5852.5852.58-
Mar 28, 202552.5852.5852.5852.5852.58-
Mar 27, 202552.5852.5852.5852.5852.58-
Mar 26, 202552.5852.5852.5852.5852.58211
Mar 25, 202552.6152.6152.6152.6152.61-
Mar 24, 202552.6152.6152.6152.6152.61211
Mar 21, 202553.9753.9753.9753.9753.97-
Mar 20, 202553.9753.9753.9753.9753.97-
Mar 19, 202553.9753.9753.9753.9753.97-
Mar 18, 202553.9153.9753.9153.9753.97303
Mar 17, 202553.9053.9053.9053.9053.909
Mar 14, 202553.1053.1753.1053.1753.17424
Mar 13, 202553.2053.2053.2053.2053.20216
Mar 12, 202553.5553.5553.5553.5553.55205
Mar 11, 202553.7353.7353.7353.7353.73-
Mar 10, 202553.7353.7353.7353.7353.73-
Mar 7, 202553.7353.7353.7353.7353.73206
Mar 6, 2025 1.8 Dividend
Mar 6, 202555.5555.5555.5555.5555.55-
Mar 5, 202555.5555.5555.5555.5553.75-
Mar 4, 202555.4255.5555.4255.5553.7540
Mar 3, 202554.8454.8454.8454.8453.06-
Feb 28, 202554.8454.8454.8454.8453.06-
Feb 27, 202555.0855.0854.8254.8453.06250
Feb 26, 202551.7351.7351.7351.7350.05-
Feb 25, 202551.7351.7351.7351.7350.05-
Feb 24, 202551.7351.7351.7351.7350.05-
Feb 21, 202551.7351.7351.7351.7350.05-
Feb 20, 202551.7351.7351.7351.7350.05-
Feb 19, 202551.7351.7351.7351.7350.05-
Feb 18, 202551.7351.7351.7351.7350.05-
Feb 17, 202551.7351.7351.7351.7350.05-
Feb 14, 202551.7351.7351.7351.7350.05-
Feb 13, 202551.7351.7351.7351.7350.05-
Feb 12, 202551.7351.7351.7351.7350.05224
Feb 11, 202551.3251.3251.3251.3249.667
Feb 10, 202549.3349.3349.3349.3347.73-
Feb 7, 202549.3349.3349.3349.3347.73-
Feb 6, 202549.3349.3349.3349.3347.73-
Feb 5, 202549.0049.3349.0049.3347.7322
Feb 4, 202549.7349.7349.7349.7348.12-
Feb 3, 202549.7349.7349.7349.7348.12-
Jan 31, 202549.8149.8149.6949.7348.12237
Jan 30, 202550.4250.4250.4250.4248.79226
Jan 29, 202548.2348.2348.2348.2346.67-
Jan 28, 202548.2348.2348.2348.2346.67-
Jan 27, 202548.2348.2348.2348.2346.67-
Jan 24, 202548.6048.7048.2348.2346.67121
Jan 23, 202547.6747.6747.6747.6746.13-
Jan 22, 202547.5447.6747.5447.6746.1350
Jan 21, 202546.4646.4646.4646.4644.95-
Jan 20, 202546.4646.4646.4646.4644.95-
Jan 17, 202546.4646.4646.4646.4644.95261
Jan 16, 202545.4545.4545.4545.4543.98-
Jan 15, 202545.4545.4545.4545.4543.98-
Jan 14, 202545.4545.4545.4545.4543.98-
Jan 13, 202545.4545.4545.4545.4543.98257
Jan 10, 202546.9546.9546.9546.9545.43-
Jan 9, 202546.9546.9546.9546.9545.43-
Jan 8, 202546.9546.9546.9546.9545.43-
Jan 7, 202546.9546.9546.9546.9545.43-
Jan 6, 202546.9546.9546.9546.9545.43-
Jan 3, 202546.9546.9546.9546.9545.43-
Jan 2, 202546.9546.9546.9546.9545.43-
Dec 31, 202446.9546.9546.9546.9545.43-
Dec 30, 202446.9546.9546.9546.9545.43-
Dec 27, 202447.0647.0646.9546.9545.4326
Dec 24, 202450.0550.0550.0550.0548.43-
Dec 23, 202450.0550.0550.0550.0548.43-
Dec 20, 202450.0550.0550.0550.0548.43-
Dec 19, 202450.0550.0550.0550.0548.43-
Dec 18, 202450.0550.0550.0550.0548.43-
Dec 17, 202450.0550.0550.0550.0548.43-
Dec 16, 202450.0550.0550.0550.0548.43-
Dec 13, 202450.0550.0550.0550.0548.43-
Dec 12, 202450.0550.0550.0550.0548.43-
Dec 11, 202450.0550.0550.0550.0548.43-
Dec 10, 202450.0550.0550.0550.0548.43-
Dec 9, 202450.0550.0550.0550.0548.43-
Dec 6, 202450.0550.0550.0550.0548.43-
Dec 5, 202450.0550.0550.0550.0548.43-
Dec 4, 202450.3450.3450.0550.0548.43689
Dec 3, 202449.9150.2749.9150.2748.64300
Dec 2, 202449.7349.8549.6549.6548.04441
Nov 29, 202447.8948.4647.8948.4646.88569
Nov 28, 202448.6948.8648.6148.7347.152,421
Nov 27, 202448.4348.4348.4348.4346.86-
Nov 26, 202448.4348.4348.4348.4346.8612
Nov 25, 202449.0149.0149.0149.0147.42-
Nov 22, 202449.0149.0149.0149.0147.42-
Nov 21, 202449.0149.0149.0149.0147.42-
Nov 20, 202449.0149.0149.0149.0147.423
Nov 19, 202448.6548.6948.5548.6947.1144
Nov 18, 202449.1849.1849.1849.1847.59-
Nov 15, 202449.1849.1849.1849.1847.59-
Nov 14, 202449.1849.1849.1849.1847.59-
Nov 13, 202449.5149.5249.1749.1847.59860
Nov 12, 202449.5649.5649.5649.5647.95237
Nov 11, 202450.1850.1850.1850.1848.55290
Nov 8, 202450.3050.3049.6349.9948.381,610
Nov 7, 202450.9751.1850.9751.1849.52787
Nov 6, 202450.6350.6349.7949.8048.191,613
Nov 5, 202450.7550.8750.7550.8749.22437
Nov 4, 202450.4550.4550.4550.4548.82218
Nov 1, 202450.6450.6650.6350.6348.99348
Oct 31, 202450.8650.8650.8650.8649.21-
Oct 30, 202451.2451.2650.8650.8649.211,962
Oct 29, 202452.3652.4152.3052.3650.66641
Oct 28, 202451.5051.5951.4851.5749.90996
Oct 25, 202451.4151.4151.1551.1549.49591
Oct 24, 202452.6352.6352.6352.6350.92-
Oct 23, 202452.6352.6352.6352.6350.92-
Oct 22, 202452.6352.6352.6352.6350.92-
Oct 21, 202452.9953.0452.6052.6350.922,275
Oct 18, 202452.3352.9552.2352.9551.233,139
Oct 17, 202451.4152.1151.4152.0750.388,814
Oct 16, 202451.9652.0151.5651.5649.891,840
Oct 15, 202451.4852.0351.4851.7650.082,327
Oct 14, 202452.1352.2052.1352.1550.46809
Oct 11, 202451.9451.9451.9451.9450.26-
Oct 10, 202451.9451.9451.9451.9450.26-
Oct 9, 202451.9451.9451.9451.9450.26139
Oct 8, 202450.8650.8650.8650.8649.21224
Oct 7, 202452.4552.7852.4552.6850.97789
Oct 4, 202452.4752.6052.2652.2650.57510
Oct 3, 202453.7553.7553.7553.7552.01-
Oct 2, 202453.7453.7553.7453.7552.01237
Oct 1, 202453.9753.9753.9753.9752.22-
Sep 30, 202453.9753.9753.9753.9752.22-
Sep 27, 202453.9753.9753.9753.9752.22169
Sep 26, 202453.7253.7253.2953.2951.56535
Sep 25, 202448.4048.4048.4048.4046.84-
Sep 24, 202448.4048.4048.4048.4046.84-
Sep 23, 202448.4048.4048.4048.4046.84-
Sep 20, 202448.5048.5548.3548.4046.841,040
Sep 19, 202447.9649.0847.9649.0047.411,116
Sep 18, 202450.3550.3550.3550.3548.72-
Sep 17, 202450.3550.3550.3550.3548.72-
Sep 16, 202450.3550.3550.3550.3548.72-
Sep 13, 202450.1750.3550.0950.3548.721,573
Sep 12, 202447.0247.0247.0247.0245.50-
Sep 11, 202447.0247.0247.0247.0245.50-
Sep 10, 202447.0247.0247.0247.0245.50-
Sep 9, 202447.0247.0247.0247.0245.50-
Sep 6, 202447.0247.0247.0247.0245.50-
Sep 5, 202447.0247.0247.0247.0245.50-
Sep 4, 202447.0247.0247.0247.0245.50-
Sep 3, 202447.0247.0247.0247.0245.50-
Sep 2, 202447.0247.0247.0247.0245.50-
Aug 30, 202447.0247.0247.0247.0245.50-
Aug 29, 202447.0247.0247.0247.0245.50-
Aug 28, 202447.0247.0247.0247.0245.50-
Aug 27, 202447.0247.0247.0247.0245.50-
Aug 23, 202447.0247.0247.0247.0245.50-
Aug 22, 202447.0247.0247.0247.0245.50-
Aug 21, 202447.0247.0247.0247.0245.5053
Aug 20, 202446.6746.6746.6746.6745.16-
Aug 19, 202446.5346.6846.5346.6745.16606
Aug 16, 202446.3846.3846.3846.3844.88-
Aug 15, 202446.3846.3846.3846.3844.88-
Aug 14, 202446.3846.3846.3846.3844.88-
Aug 13, 202446.3846.3846.3846.3844.88-
Aug 12, 202446.3846.3846.3846.3844.88-
Aug 9, 202446.3846.3846.3846.3844.88-
Aug 8, 202446.3846.3846.3846.3844.88-
Aug 7, 202446.3846.3846.3846.3844.88-
Aug 6, 202446.3846.3846.3846.3844.88151
Aug 5, 202446.4946.4946.4946.4944.99194
Aug 2, 202446.6646.6646.6646.6645.15-
Aug 1, 202446.6646.6646.6646.6645.15-
Jul 31, 202446.6646.6646.6646.6645.15-
Jul 30, 202446.6646.6646.6646.6645.15-
Jul 29, 202446.6646.6646.6646.6645.15-
Jul 26, 202446.6646.6646.6646.6645.15-
Jul 25, 202446.6646.6646.6646.6645.15-
Jul 24, 202446.6646.6646.6646.6645.15-
Jul 23, 202446.6646.6646.6646.6645.15-
Jul 22, 202446.6646.6646.6646.6645.15235
Jul 19, 202447.2947.2947.2947.2945.76-
Jul 18, 202447.0147.2947.0147.2945.76431
Jul 17, 202447.1047.1047.1047.1045.57-
Jul 16, 202447.1047.1047.1047.1045.57-
Jul 15, 202447.1047.1047.1047.1045.57-
Jul 12, 202447.1047.1047.1047.1045.57234
Jul 11, 202446.8146.8146.8146.8145.3099
Jul 10, 202446.6446.6446.6446.6445.13-
Jul 9, 202446.6446.6446.6446.6445.13-
Jul 8, 202446.6446.6446.6446.6445.13-
Jul 5, 202446.6446.6446.6446.6445.13-
Jul 4, 202446.6446.6446.6446.6445.13-
Jul 3, 202446.6446.6446.6446.6445.13-
Jul 2, 202446.6446.6446.6446.6445.13-
Jul 1, 202446.6446.6446.6446.6445.13-
Jun 28, 202446.6446.6446.6446.6445.13-
Jun 27, 202446.6446.6446.6446.6445.13-
Jun 26, 202446.6446.6446.6446.6445.13105
Jun 25, 202447.0647.0647.0647.0645.54-
Jun 24, 202447.0847.0847.0547.0645.54540
Jun 21, 202447.2147.2147.2147.2145.68-
Jun 20, 202447.2147.2147.2147.2145.68-
Jun 19, 202447.2147.2147.2147.2145.68-
Jun 18, 202447.2147.2147.2147.2145.68-
Jun 17, 202447.2147.2147.2147.2145.68237
Jun 14, 202446.7946.7946.7946.7945.27-
Jun 13, 202446.7946.7946.7946.7945.27-
Jun 12, 202446.7946.7946.7946.7945.27-
Jun 11, 202446.7946.7946.7946.7945.27114
Jun 10, 202447.1547.1547.1547.1545.63234
Jun 7, 202447.7447.7447.7447.7446.19-
Jun 6, 202447.7447.7447.7447.7446.19-
Jun 5, 202447.7447.7447.7447.7446.19-
Jun 4, 202447.7447.7447.7447.7446.19-
Jun 3, 202447.7447.7447.7447.7446.19-