Konecranes

KCRA
🏛️ uk →
70.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 69.28 70.50 69.10 70.43 0.0M
2025-09-25 70.53 70.20 68.25 68.78 0.0M
2025-09-24 72.22 72.15 70.30 70.35 0.0M
2025-09-23 72.53 73.05 71.80 72.70 0.0M
2025-09-22 72.78 73.00 71.65 72.85 0.0M
2025-09-19 73.22 73.20 72.45 72.97 0.0M
2025-09-18 73.23 73.70 72.70 73.30 0.0M
2025-09-17 74.28 74.00 72.35 72.58 0.1M
2025-09-16 75.55 75.95 73.70 73.95 0.1M
2025-09-15 76.10 76.55 75.40 75.53 0.0M
2025-09-12 76.85 77.10 75.85 76.00 0.0M
2025-09-11 74.95 76.85 74.88 76.60 0.0M
2025-09-10 74.30 75.20 74.35 74.60 0.0M
2025-09-09 74.93 75.30 74.20 74.28 0.0M
2025-09-08 73.40 75.00 73.50 74.98 0.0M
2025-09-05 72.13 73.35 72.15 73.15 0.0M
2025-09-04 71.73 72.05 71.35 71.58 0.0M
2025-09-03 71.85 72.85 71.58 71.78 0.0M
2025-09-02 73.58 74.28 70.40 70.50 0.1M
2025-09-01 73.78 74.70 73.48 74.00 0.1M
2025-08-29 71.53 72.25 70.40 70.60 0.0M
2025-08-28 71.98 72.20 71.55 71.90 0.0M
2025-08-27 72.45 72.60 71.55 71.83 0.0M
2025-08-26 72.18 73.10 72.10 73.03 0.0M
2025-08-25 72.80 74.05 72.65 72.80 0.0M
2025-08-22 72.78 74.05 72.65 73.28 0.0M
2025-08-21 73.40 73.45 72.59 73.25 0.0M
2025-08-20 73.83 73.75 72.90 73.03 0.0M
2025-08-19 73.48 74.80 73.35 74.33 0.0M
2025-08-18 73.80 73.85 72.75 72.98 0.0M
2025-08-15 73.83 74.15 73.40 74.13 0.0M
2025-08-14 74.05 74.00 72.90 73.50 0.0M
2025-08-13 74.75 75.10 73.30 73.90 0.0M
2025-08-12 74.50 74.65 73.85 74.48 0.0M
2025-08-11 74.78 74.90 74.15 74.85 0.0M
2025-08-08 74.00 74.75 73.25 74.05 0.0M
2025-08-07 73.00 74.10 73.20 73.28 0.0M
2025-08-06 74.00 74.75 72.50 72.60 0.0M
2025-08-05 72.75 73.88 72.80 73.55 0.0M
2025-08-04 72.38 72.90 72.25 72.53 0.0M
2025-08-01 72.85 73.05 72.03 71.95 0.0M
2025-07-31 75.53 75.05 73.30 74.28 0.0M
2025-07-30 74.03 76.15 74.00 75.53 0.0M
2025-07-29 74.40 75.40 70.60 74.45 0.0M
2025-07-28 75.20 76.20 74.15 74.40 0.0M
2025-07-25 74.40 76.50 73.50 74.25 0.0M
2025-07-24 70.53 77.25 68.55 74.25 0.1M
2025-07-23 68.23 70.55 68.10 70.30 0.0M
2025-07-22 69.18 69.20 66.75 66.85 0.0M
2025-07-21 69.25 70.50 68.88 69.10 0.0M
2025-07-18 69.13 69.70 68.58 69.20 0.1M
2025-07-17 67.60 69.15 67.90 68.95 0.0M
2025-07-16 68.75 69.05 67.15 67.60 0.0M
2025-07-15 68.38 69.50 68.53 68.65 0.0M
2025-07-14 67.93 68.55 67.60 68.25 0.0M
2025-07-11 69.00 69.10 68.15 68.95 0.0M
2025-07-10 68.38 69.45 68.45 69.25 0.0M
2025-07-09 67.98 68.95 67.45 68.73 0.0M
2025-07-08 67.50 67.90 67.00 67.63 0.0M
2025-07-07 66.85 67.70 66.65 67.55 0.0M
2025-07-04 67.03 66.95 66.40 67.05 0.0M
2025-07-03 67.43 67.75 67.05 67.45 0.0M
2025-07-02 66.85 67.55 66.80 66.93 0.0M
2025-07-01 67.38 67.05 66.30 66.68 0.0M
2025-06-30 67.58 67.85 67.23 67.60 0.0M
2025-06-27 66.53 67.55 66.50 67.40 0.0M
2025-06-26 66.20 66.60 65.80 66.18 0.0M
2025-06-25 65.83 66.15 65.60 65.78 0.0M
2025-06-24 65.63 66.30 64.95 65.18 0.0M
2025-06-23 64.08 65.15 63.90 64.80 0.0M
2025-06-20 64.10 64.10 64.10 64.10 0.0M
2025-06-19 64.50 65.00 63.75 64.10 0.0M
2025-06-18 67.00 66.98 65.15 65.60 0.0M
2025-06-17 67.48 68.30 66.70 67.45 0.0M
2025-06-16 67.68 68.75 67.05 68.33 0.0M
2025-06-13 68.63 69.25 67.80 67.90 0.0M
2025-06-12 69.30 69.80 68.70 69.18 0.0M
2025-06-11 68.85 69.75 68.55 69.63 0.0M
2025-06-10 69.58 69.50 68.10 68.40 0.1M
2025-06-09 69.50 69.75 68.85 69.30 0.0M
2025-06-06 69.45 69.70 68.85 69.38 0.0M
2025-06-05 68.13 69.50 68.25 68.95 0.0M
2025-06-04 67.48 68.55 67.35 67.83 0.0M
2025-06-03 69.30 69.30 67.00 67.70 0.1M
2025-06-02 68.70 70.00 68.70 68.90 0.0M
2025-05-30 68.53 69.40 68.20 69.35 0.0M
2025-05-29 69.25 69.25 69.25 69.25 0.0M
2025-05-28 69.23 70.15 68.85 69.25 0.0M
2025-05-27 68.05 69.50 67.80 69.45 0.0M
2025-05-26 67.96 69.10 67.85 67.96 0.0M
2025-05-23 68.93 69.15 66.10 67.38 0.0M
2025-05-22 69.85 70.50 68.75 69.00 0.0M
2025-05-21 67.75 70.45 67.60 70.08 0.2M
2025-05-20 66.80 68.00 67.30 68.05 0.0M
2025-05-19 65.05 66.55 63.85 66.50 0.0M
2025-05-16 66.05 66.30 65.05 65.35 0.0M
2025-05-15 64.98 65.70 64.55 65.13 0.0M
2025-05-14 66.13 66.55 65.35 65.48 0.0M
2025-05-13 63.90 66.35 63.90 66.18 0.0M
2025-05-12 61.83 64.35 62.05 63.83 0.0M
2025-05-09 61.35 62.10 61.25 61.48 0.0M
2025-05-08 60.13 61.35 60.30 60.85 0.0M
2025-05-07 59.00 59.95 58.70 59.40 0.0M
2025-05-06 58.90 59.20 58.30 58.83 0.0M
2025-05-05 58.95 59.10 58.35 58.95 0.0M
2025-05-02 59.43 60.13 58.60 59.70 0.0M
2025-05-01 58.75 58.75 58.75 58.75 0.0M
2025-04-30 57.65 59.05 58.10 58.75 0.0M
2025-04-29 58.00 58.70 57.30 57.95 0.0M
2025-04-28 57.48 58.40 57.50 58.08 0.3M
2025-04-25 56.10 58.50 55.80 58.28 0.0M
2025-04-24 54.98 59.05 52.80 54.68 0.0M
2025-04-23 53.45 54.85 53.25 53.98 0.0M
2025-04-22 52.95 53.10 51.90 52.10 0.1M
2025-04-17 53.53 53.30 52.65 53.05 0.0M
2025-04-16 53.88 53.80 52.95 53.28 0.0M
2025-04-15 53.28 54.70 53.30 54.38 0.3M
2025-04-14 52.60 53.20 52.05 53.03 0.2M
2025-04-11 52.73 52.75 50.45 51.28 0.2M
2025-04-10 56.08 56.75 51.15 52.15 0.0M
2025-04-09 49.85 50.75 47.81 49.13 0.3M
2025-04-08 51.88 52.45 50.95 52.15 0.4M
2025-04-07 50.00 53.20 48.80 50.90 0.6M
2025-04-04 54.83 55.00 51.50 52.88 0.3M
2025-04-03 56.88 58.05 55.75 55.93 0.0M
2025-04-02 59.45 59.75 58.45 58.95 0.0M
2025-04-01 59.45 60.15 58.60 59.35 0.0M
2025-03-31 60.80 60.25 57.90 58.80 0.0M
2025-03-28 67.50 67.65 60.00 60.53 0.0M
2025-03-27 71.03 70.90 68.80 69.50 0.0M
2025-03-26 72.35 73.00 71.60 72.35 0.0M
2025-03-25 72.30 72.50 71.40 72.35 0.0M
2025-03-24 71.13 72.40 71.60 71.85 0.0M
2025-03-21 70.83 71.93 70.90 71.53 0.2M
2025-03-20 72.00 72.45 70.35 70.88 0.3M
2025-03-19 68.78 72.85 69.55 72.13 0.0M
2025-03-18 68.55 69.10 68.30 68.65 0.0M
2025-03-17 68.58 68.90 68.15 68.78 0.0M
2025-03-14 67.03 68.85 67.10 68.85 0.0M
2025-03-13 68.00 68.40 67.10 67.78 0.0M
2025-03-12 68.48 68.90 67.85 68.53 0.2M
2025-03-11 68.30 68.85 68.05 68.48 0.0M
2025-03-10 69.68 69.80 67.80 68.10 0.2M
2025-03-07 70.30 70.60 68.80 69.50 0.0M
2025-03-06 69.90 71.20 69.60 70.58 0.0M
2025-03-05 67.75 70.30 68.45 70.03 0.0M
2025-03-04 67.95 67.80 65.95 66.23 0.0M
2025-03-03 68.85 69.10 68.30 68.93 0.0M
2025-02-28 68.78 69.05 68.30 69.10 0.0M
2025-02-27 70.43 70.75 69.45 69.65 0.1M
2025-02-26 70.38 71.45 70.35 70.60 0.3M
2025-02-25 68.45 70.45 68.85 70.00 0.0M
2025-02-24 69.83 69.90 68.70 69.08 0.0M
2025-02-21 70.93 71.60 68.40 69.65 0.0M
2025-02-20 69.93 71.40 70.00 71.35 0.0M
2025-02-19 70.45 71.40 69.60 69.65 0.0M
2025-02-18 70.35 70.70 69.88 70.38 0.0M
2025-02-17 69.40 70.55 68.25 70.05 0.0M
2025-02-14 69.60 70.30 68.75 69.33 0.1M
2025-02-13 69.35 69.90 68.20 69.70 0.0M
2025-02-12 67.48 69.00 67.60 68.15 0.0M
2025-02-11 65.03 68.10 65.35 67.95 0.0M
2025-02-10 63.40 64.90 63.70 64.33 0.0M
2025-02-07 63.83 64.20 60.95 63.15 0.0M
2025-02-06 58.63 59.95 58.25 59.45 0.0M
2025-02-05 58.43 58.65 57.95 58.03 0.1M
2025-02-04 57.85 58.50 57.60 58.00 0.2M
2025-02-03 56.83 57.85 56.65 57.40 0.0M
2025-01-31 58.15 58.30 57.75 58.18 0.0M
2025-01-30 58.53 58.10 57.60 58.00 0.0M
2025-01-29 58.28 59.05 58.20 58.58 0.0M
2025-01-28 58.15 58.30 57.65 58.18 0.0M
2025-01-27 57.95 58.35 56.90 58.15 0.0M
2025-01-24 59.33 59.70 59.20 59.35 0.0M
2025-01-23 59.40 59.65 59.00 59.45 0.0M
2025-01-22 59.48 59.85 59.00 59.45 0.0M
2025-01-21 60.53 60.25 59.15 59.58 0.0M
2025-01-20 60.23 60.60 58.65 60.13 0.0M
2025-01-17 61.65 62.55 60.80 61.80 0.0M
2025-01-16 61.25 62.15 61.00 61.33 0.0M
2025-01-15 61.15 61.20 60.45 60.63 0.0M
2025-01-14 62.05 62.25 60.75 60.78 0.0M
2025-01-13 62.45 61.55 60.80 61.48 0.0M
2025-01-10 62.30 62.50 62.10 62.53 0.0M
2025-01-09 62.25 62.55 62.10 62.28 0.1M
2025-01-08 63.03 63.60 62.55 62.60 0.0M
2025-01-07 61.98 63.05 61.75 62.65 0.0M
2025-01-06 61.95 61.95 61.95 61.95 0.0M
2025-01-03 61.93 61.98 61.50 61.95 0.0M
2025-01-02 61.43 62.05 61.55 61.43 0.0M