UK markets close in 7 hours 26 minutes

KONE Oyj (KC4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
46.40+0.05 (+0.11%)
As of 08:04AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202446.4046.4046.4046.4046.40-
25 Jun 202446.7746.7746.3346.3546.35-
24 Jun 202446.3947.0546.3947.0547.05-
21 Jun 202446.2446.2745.9945.9945.99-
20 Jun 202446.2146.2646.2046.2046.20200
19 Jun 202446.3746.3746.1146.1146.11-
18 Jun 202447.1347.1346.6746.9046.90-
17 Jun 202447.2347.2346.5246.9246.92-
14 Jun 202447.1647.9347.1647.3347.33-
13 Jun 202446.9647.0646.8747.0147.01-
12 Jun 202447.0147.0146.9446.9446.94-
11 Jun 202447.0647.0646.8446.8646.86-
10 Jun 202446.7547.3546.7447.0447.04-
07 Jun 202446.8047.0646.8047.0647.06-
06 Jun 202447.6347.6947.4047.4047.40-
05 Jun 202447.5247.5247.2647.2647.26-
04 Jun 202447.1247.4047.1247.3947.39250
03 Jun 202447.1047.8647.1047.2347.23-
31 May 202447.3547.4347.2447.3947.39-
30 May 202447.3747.4947.2747.4947.49-
29 May 202448.0748.0747.7447.7447.74-
28 May 202448.4748.6748.4748.6448.64-
27 May 202448.5948.8348.5948.8348.83-
24 May 202448.6848.6848.5448.5448.54-
23 May 202448.7749.0048.7749.0049.00-
22 May 202448.8548.9748.6448.7148.71-
21 May 202449.1549.1548.8848.8848.88-
20 May 202449.9750.1449.9549.9549.95-
17 May 202450.5851.1049.8349.9449.94-
16 May 202449.6350.9249.6350.8250.82-
15 May 202449.3249.3249.3249.3249.32-
14 May 202448.7849.2448.7849.2449.24-
13 May 202449.5049.5049.0949.2049.2030
10 May 202448.0849.3648.0849.3649.36-
09 May 202447.8147.9547.7047.9547.95-
08 May 202447.9148.5047.8648.0748.07-
07 May 202447.3647.4547.2347.4547.45-
06 May 202446.6347.4546.6347.4547.45-
03 May 202445.6546.3545.6546.3546.35-
02 May 202445.6845.6845.4845.5545.55213
30 Apr 202446.1746.1745.4245.4645.46-
29 Apr 202445.3546.6545.3546.6546.65-
26 Apr 202444.2244.8144.2244.7944.79-
25 Apr 202444.4044.4043.8243.8243.82-
24 Apr 202443.3745.4743.3744.8044.80-
23 Apr 202443.3443.6943.3443.6343.63-
22 Apr 202443.1143.2243.1143.2243.22-
19 Apr 202442.5443.1542.5443.1543.15-
18 Apr 202443.1743.1743.1743.1743.17-
17 Apr 202443.3943.3943.3943.3943.39-
16 Apr 202443.6943.6943.5143.5143.51-
15 Apr 202444.2144.3244.1344.3244.3249
12 Apr 202444.1644.8344.1644.3744.37-
11 Apr 202443.8043.9443.8043.9443.9464
10 Apr 202443.2544.4243.2543.8743.87-
09 Apr 202442.9743.0942.9743.0843.08-
08 Apr 202442.6442.6442.5942.5942.59-
05 Apr 202442.3242.7842.3242.7842.78-
04 Apr 202443.0043.2043.0043.1743.17-
03 Apr 202442.9343.2042.9243.0243.02-
02 Apr 202443.0543.8643.0543.2443.24-
28 Mar 202442.8443.2942.8142.8142.81140
27 Mar 202442.9042.9042.5142.8342.83-
26 Mar 202442.8642.8742.6242.8742.87-
25 Mar 202442.7443.0042.7442.9142.91-
22 Mar 202443.1043.1043.0743.0743.07-
21 Mar 202443.8443.8443.0943.4443.44-
20 Mar 202443.0743.1943.0243.1943.19-
19 Mar 202442.5843.2242.5843.0243.02-
18 Mar 202442.9143.0342.7442.8842.88-
15 Mar 202443.2543.2543.0643.0643.06-
14 Mar 202443.1243.3743.1243.3743.37-
13 Mar 202443.3443.4143.1043.2943.29145
12 Mar 202442.3242.3242.1442.1442.14-
11 Mar 202442.4142.4141.7542.0142.01-
08 Mar 202443.1143.1143.1143.1143.11-
07 Mar 202442.3843.3442.3843.3443.34-
06 Mar 202442.5642.7742.5642.5742.57-
05 Mar 202443.0843.0842.6342.6442.64-
04 Mar 202443.6243.6242.8943.2243.2245
01 Mar 202443.5743.9343.5443.7043.70-
01 Mar 20241.75 Dividend
29 Feb 202445.9145.9145.2045.2043.45-
28 Feb 202446.1846.1846.1346.1344.3425
27 Feb 202446.3446.4946.2146.2144.42-
26 Feb 202446.4946.4946.4346.4344.63-
23 Feb 202446.3546.4746.3546.4744.67-
22 Feb 202446.9946.9946.4046.8745.0679
21 Feb 202445.9546.7445.9546.6444.83-
20 Feb 202446.0546.0545.8145.8144.04-
19 Feb 202446.8146.8146.8146.8145.00-
16 Feb 202445.5246.6245.5246.6244.82-
15 Feb 202445.6745.9245.5645.5643.80-
14 Feb 202444.8745.2244.8745.2243.47-
13 Feb 202444.8644.8644.8644.8643.12-
12 Feb 202446.2746.2745.3245.3243.57-
09 Feb 202446.3446.9746.3446.5544.75-
08 Feb 202446.3246.3246.3246.3244.53-
07 Feb 202446.1546.2846.0146.0144.2322
06 Feb 202445.4846.0145.4846.0144.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...