UK markets closed

Konecranes Plc (0MET.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
48.03-1.88 (-3.77%)
At close: 05:56PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202448.9849.1947.4848.0348.0327,680
28 Mar 20241.35 Dividend
27 Mar 202449.8550.1049.4249.9248.579,534
26 Mar 202449.0149.9749.1749.9048.558,379
25 Mar 202449.1049.2848.3849.0347.7026,078
22 Mar 202449.6850.4649.2749.6248.2837,520
21 Mar 202449.9950.2849.3449.9048.5616,294
20 Mar 202449.8850.0449.4049.8948.544,299
19 Mar 202449.3950.1449.3350.0448.697,068
18 Mar 202449.3550.0249.4049.7048.3692,036
15 Mar 202449.2849.8849.1949.8948.5423,990
14 Mar 202448.9749.8048.5249.7448.3918,986
13 Mar 202449.7449.8548.8949.3448.0151,470
12 Mar 202449.2649.7948.4549.5148.189,085
11 Mar 202449.4549.5949.0049.3848.044,771
08 Mar 202449.4249.7449.3349.2247.8917,400
07 Mar 202447.8349.5447.6349.2847.9516,183
06 Mar 202447.8348.0947.5647.6546.37395,715
05 Mar 202447.6348.2747.4147.6046.3121,029
04 Mar 202448.0848.3047.4447.4746.198,643
01 Mar 202447.4348.3547.6048.0846.7712,372
29 Feb 202447.7847.8647.2047.2645.9816,890
28 Feb 202447.6948.0647.3747.7946.5051,695
27 Feb 202448.4448.5547.3747.4346.157,442
26 Feb 202448.2448.5448.0248.3747.069,680
23 Feb 202448.5548.6448.2048.3046.996,680
22 Feb 202448.4448.6048.1748.4747.16121,453
21 Feb 202447.7148.3047.2047.7446.4417,783
20 Feb 202447.7848.3047.4247.9046.6116,414
19 Feb 202447.8848.1447.2947.7146.4197,502
16 Feb 202447.5148.4247.7247.8146.5112,953
15 Feb 202446.9647.4046.8647.1245.8512,337
14 Feb 202445.4046.6045.3846.3245.0715,266
13 Feb 202444.9745.6944.6445.1643.9419,976
12 Feb 202445.8146.2345.1045.3044.0723,026
09 Feb 202446.0146.6245.7746.0444.79103,318
08 Feb 202445.4846.3245.4646.1244.8734,099
07 Feb 202445.1945.5444.9245.1943.9629,334
06 Feb 202444.4745.2244.4944.8343.6214,438
05 Feb 202443.4344.2342.9144.0242.8329,196
02 Feb 202442.2243.7042.0043.5342.357,924
01 Feb 202439.2641.0739.9640.7439.6423,747
31 Jan 202440.0840.5439.8440.1939.1029,664
30 Jan 202440.1740.2339.8840.0038.9218,485
29 Jan 202440.0640.0739.7639.9338.858,017
26 Jan 202440.1240.3039.7940.2839.1926,528
25 Jan 202439.4440.0739.5840.0038.9221,006
24 Jan 202439.5239.6539.1439.5438.4812,172
23 Jan 202439.5339.9438.9339.3338.277,694
22 Jan 202439.2939.5639.2039.4338.3622,226
19 Jan 202439.0439.4438.8339.0337.9816,337
18 Jan 202438.6538.9338.4338.6337.5910,799
17 Jan 202438.6138.5938.2638.3337.3017,594
16 Jan 202438.9439.0138.5838.8137.7611,571
15 Jan 202439.0539.4839.0039.3538.2916,281
12 Jan 202438.7039.3738.9038.9937.9430,409
11 Jan 202439.4739.7538.3138.3737.3322,607
10 Jan 202438.5839.4138.2338.9637.9028,187
09 Jan 202438.7439.2138.6438.9037.8581,518
08 Jan 202438.4038.9838.3238.5637.5120,542
05 Jan 202439.2539.2438.1138.3637.3223,704
04 Jan 202439.1739.7239.3939.5338.4716,248
03 Jan 202439.7840.1639.0039.3138.2519,464
02 Jan 202440.7941.0839.6839.8638.7812,022
29 Dec 202340.7941.2540.7641.2540.1310,648
28 Dec 202340.0041.1340.0141.1340.0212,396
27 Dec 202339.7539.9439.6039.7438.669,231
22 Dec 202339.3139.6039.2239.3838.324,249
21 Dec 202339.2239.4639.2039.1538.1012,398
20 Dec 202339.0639.4539.0139.1738.118,837
19 Dec 202338.5339.1138.5538.8537.796,622
18 Dec 202338.2638.9138.1638.6337.5819,845
15 Dec 202339.0539.1738.2638.5637.5272,024
14 Dec 202337.7838.2137.6238.0337.0026,273
13 Dec 202337.5337.6237.3537.4936.485,947
12 Dec 202337.4437.6637.2637.4436.436,079
11 Dec 202337.3937.6437.2037.6536.6313,302
08 Dec 202336.9837.6436.9737.4636.457,335
07 Dec 202336.9737.2936.9937.0736.077,394
06 Dec 202336.9136.9136.9136.9135.91-
05 Dec 202336.3837.0436.5036.9135.9111,841
04 Dec 202336.4936.8236.3736.4835.4910,561
01 Dec 202336.3336.7436.4336.4935.5115,604
30 Nov 202336.2236.3036.0036.1335.1527,009
29 Nov 202335.7236.4035.9636.1535.1715,902
28 Nov 202335.1935.8035.1035.7734.8017,893
27 Nov 202335.1935.5835.1735.3734.4128,719
24 Nov 202335.0335.3534.9635.3334.3720,356
23 Nov 202334.8935.0834.8134.8833.9416,915
22 Nov 202334.6835.0834.7034.8133.8632,783
21 Nov 202335.0235.2634.5934.6933.7519,712
20 Nov 202335.1735.2334.9134.9734.029,647
17 Nov 202334.7335.5834.6535.1334.1848,299
16 Nov 202334.8834.9334.6134.7633.8227,144
15 Nov 202334.1035.0334.2034.9433.9922,437
14 Nov 202332.6334.2532.5033.9733.0636,626
13 Nov 202332.6332.8032.5032.4931.6211,986
10 Nov 202332.8032.9432.3632.5831.7012,925
09 Nov 202332.1233.1331.9633.1032.2120,684
08 Nov 202330.9131.9731.2331.9831.1127,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...