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
2021-12-30 35.14 35.17 35.14 35.17 0.0M
2021-12-29 35.56 35.69 35.41 35.52 0.0M
2021-12-23 35.34 35.44 35.06 35.06 0.0M
2021-12-22 34.58 34.71 34.48 34.53 0.0M
2021-12-21 34.52 34.53 34.40 34.40 0.0M
2021-12-20 34.30 34.30 33.37 33.66 0.1M
2021-12-17 34.45 34.45 34.26 34.39 0.0M
2021-12-16 35.23 35.44 34.63 34.77 0.0M
2021-12-15 34.30 34.41 34.09 34.21 0.0M
2021-12-14 34.75 34.99 33.99 34.02 0.1M
2021-12-13 35.31 35.77 35.05 35.05 0.0M
2021-12-10 33.84 35.43 33.73 34.95 0.1M
2021-12-09 34.76 35.02 34.13 34.33 0.1M
2021-12-08 35.12 35.44 34.91 35.24 0.0M
2021-12-07 35.19 35.20 34.86 35.09 0.0M
2021-12-03 35.65 35.65 34.58 34.79 0.0M
2021-12-02 35.11 35.73 34.93 35.50 0.1M
2021-12-01 34.31 36.05 34.31 36.05 0.0M
2021-11-30 34.19 34.37 33.32 34.23 0.0M
2021-11-29 35.13 35.13 34.79 34.84 0.0M
2021-11-26 35.71 35.71 34.65 34.76 0.0M
2021-11-25 37.48 37.61 37.11 37.44 0.2M
2021-11-24 37.51 37.65 37.23 37.23 0.0M
2021-11-23 37.47 37.47 37.09 37.14 0.0M
2021-11-22 38.18 38.39 37.52 37.84 0.0M
2021-11-19 38.85 38.85 38.12 38.12 0.0M
2021-11-18 39.58 39.94 38.89 39.23 0.0M
2021-11-17 39.86 39.98 39.84 39.98 0.0M
2021-11-16 39.45 39.54 39.33 39.50 0.0M
2021-11-15 39.38 39.65 39.23 39.41 0.0M
2021-11-12 38.79 39.48 38.71 39.41 0.0M
2021-11-11 38.97 38.97 38.96 38.96 0.0M
2021-11-10 37.88 38.99 37.88 38.78 0.0M
2021-11-09 38.80 38.80 38.03 38.30 0.0M
2021-11-08 38.88 39.11 38.37 38.80 0.0M
2021-11-05 39.56 39.64 39.10 39.10 0.0M
2021-11-04 39.40 39.69 39.02 39.31 0.1M
2021-11-03 38.12 39.15 38.12 38.76 0.1M
2021-11-02 37.77 38.42 37.77 38.42 0.1M
2021-11-01 36.93 37.94 36.93 37.94 0.0M
2021-10-29 35.96 36.05 35.11 35.77 0.0M
2021-10-28 35.71 36.69 34.36 36.26 0.0M
2021-10-27 37.52 38.04 36.83 37.75 0.1M
2021-10-26 37.67 37.68 37.13 37.19 0.0M
2021-10-25 37.51 38.50 37.01 37.60 0.2M
2021-10-22 36.21 36.91 36.21 36.70 0.1M
2021-10-21 35.99 36.44 35.99 36.22 0.0M
2021-10-20 36.06 36.60 36.06 36.55 0.0M
2021-10-19 35.66 36.22 35.63 36.22 0.0M
2021-10-18 35.91 36.13 35.39 35.40 0.1M
2021-10-15 36.13 36.17 35.75 36.17 0.0M
2021-10-14 35.38 36.05 35.32 35.74 0.0M
2021-10-13 34.81 35.15 34.81 35.13 0.0M
2021-10-12 33.96 34.56 33.91 34.30 0.0M
2021-10-11 34.14 34.27 34.10 34.20 0.0M
2021-10-08 34.11 34.51 33.86 34.51 0.0M
2021-10-07 33.59 34.06 33.59 34.05 0.0M
2021-10-06 33.60 33.63 33.54 33.54 0.0M
2021-10-05 33.63 34.05 33.18 33.94 0.1M
2021-10-04 33.99 34.06 33.47 33.78 0.2M
2021-10-01 33.85 34.01 33.85 34.01 0.0M
2021-09-30 34.68 34.97 34.33 34.69 0.0M
2021-09-29 34.46 34.60 33.85 34.52 0.0M
2021-09-28 35.41 35.94 34.59 34.62 0.1M
2021-09-27 36.35 36.55 35.85 36.02 0.0M
2021-09-24 36.52 36.73 36.40 36.47 0.0M
2021-09-23 38.76 38.76 37.49 37.91 0.0M
2021-09-22 37.71 37.71 37.48 37.48 0.0M
2021-09-21 37.05 37.58 37.05 37.08 0.0M
2021-09-20 35.88 36.88 35.77 36.68 0.0M
2021-09-17 39.60 39.71 37.44 37.74 0.0M
2021-09-16 39.89 39.94 39.49 39.49 0.0M
2021-09-15 39.87 40.32 39.13 39.35 0.0M
2021-09-14 40.36 40.41 39.65 39.65 0.0M
2021-09-13 40.13 40.38 40.07 40.38 0.0M
2021-09-10 40.88 41.13 40.62 40.80 0.0M
2021-09-09 40.23 41.27 40.23 40.84 0.0M
2021-09-08 40.99 40.99 39.98 40.38 0.0M
2021-09-07 41.83 42.23 41.53 41.92 0.0M
2021-09-06 40.91 41.51 40.91 41.48 0.0M
2021-09-03 39.37 40.42 39.37 40.24 0.0M
2021-09-02 38.93 39.09 38.85 38.94 0.0M
2021-09-01 38.69 39.27 38.06 38.85 0.0M
2021-08-31 37.75 38.25 37.75 38.20 0.0M
2021-08-27 36.75 37.37 36.51 37.24 0.0M
2021-08-26 36.47 37.19 36.27 37.01 0.0M
2021-08-25 35.64 36.92 35.64 36.80 0.0M
2021-08-24 35.30 35.42 34.98 35.23 0.0M
2021-08-23 35.28 35.28 35.00 35.13 0.0M
2021-08-20 34.44 34.63 34.15 34.63 0.0M
2021-08-19 35.14 35.14 34.36 34.55 0.1M
2021-08-18 35.56 35.56 35.25 35.50 0.0M
2021-08-17 35.43 35.67 35.28 35.44 0.0M
2021-08-16 35.72 35.74 35.31 35.42 0.0M
2021-08-13 35.80 36.00 35.80 35.87 0.0M
2021-08-12 35.86 36.28 35.51 35.92 0.0M
2021-08-11 36.38 36.38 35.75 35.94 0.0M
2021-08-10 36.23 36.23 36.23 36.23 0.0M
2021-08-09 36.40 36.67 36.40 36.45 0.0M
2021-08-06 36.65 36.70 36.53 36.58 0.0M
2021-08-05 36.37 36.37 36.15 36.27 0.0M
2021-08-04 36.62 36.62 36.31 36.37 0.0M
2021-08-03 36.59 36.68 36.47 36.62 0.0M
2021-08-02 37.12 37.25 36.75 36.80 0.1M
2021-07-30 36.00 36.44 35.95 36.43 0.0M
2021-07-29 37.58 37.58 36.56 36.56 0.0M
2021-07-28 38.54 38.54 36.59 36.80 0.1M
2021-07-27 39.32 39.50 39.12 39.12 0.0M
2021-07-26 38.80 39.35 38.80 39.17 0.0M
2021-07-23 37.53 38.66 37.53 38.60 0.0M
2021-07-22 37.86 37.93 37.44 37.47 0.0M
2021-07-21 37.31 37.55 37.31 37.45 0.0M
2021-07-20 36.65 36.88 36.33 36.71 0.0M
2021-07-19 36.36 36.36 35.83 36.08 0.1M
2021-07-16 37.82 37.84 37.04 37.24 0.1M
2021-07-15 37.17 37.82 37.17 37.60 0.0M
2021-07-14 37.03 37.03 36.77 36.87 0.0M
2021-07-13 36.88 36.93 36.72 36.72 0.0M
2021-07-12 36.19 36.75 35.96 36.63 0.0M
2021-07-09 36.22 36.39 36.12 36.12 0.0M
2021-07-08 36.86 36.86 36.31 36.34 0.0M
2021-07-07 37.56 37.56 36.91 37.33 0.0M
2021-07-06 37.82 37.87 36.98 36.98 0.1M
2021-07-05 37.68 37.74 37.52 37.71 0.0M
2021-07-02 37.58 37.64 37.29 37.63 0.0M
2021-07-01 35.84 36.53 35.84 36.42 0.0M
2021-06-30 35.93 35.98 35.20 35.38 0.0M
2021-06-29 35.68 35.94 35.68 35.94 0.0M
2021-06-28 35.68 35.68 35.42 35.45 0.0M
2021-06-24 36.37 36.52 36.18 36.45 0.0M
2021-06-23 36.07 36.41 35.71 36.29 0.0M
2021-06-22 36.00 36.00 35.65 35.65 0.0M
2021-06-21 35.49 36.26 35.49 36.21 0.1M
2021-06-18 35.73 35.91 35.59 35.88 0.1M
2021-06-17 36.34 36.34 35.63 35.87 0.0M
2021-06-16 36.50 36.50 36.17 36.17 0.0M
2021-06-15 36.69 36.69 35.90 35.99 0.0M
2021-06-14 37.05 37.16 36.68 36.77 0.0M
2021-06-11 36.62 37.22 36.62 37.03 0.1M
2021-06-10 37.11 37.11 36.56 36.86 0.0M
2021-06-09 38.11 38.11 37.34 37.34 0.0M
2021-06-08 38.61 38.61 38.13 38.13 0.0M
2021-06-07 38.50 38.96 38.16 38.92 0.0M
2021-06-04 38.59 38.95 38.43 38.74 0.0M
2021-06-03 38.64 38.65 38.34 38.63 0.0M
2021-06-02 38.54 38.70 38.51 38.70 0.0M
2021-06-01 37.95 38.40 37.95 38.11 0.0M
2021-05-28 38.37 38.37 37.42 37.45 0.0M
2021-05-27 37.46 38.02 37.28 37.74 0.0M
2021-05-26 37.91 37.91 37.46 37.66 0.2M
2021-05-25 38.03 38.21 38.02 38.09 0.0M
2021-05-24 38.04 38.23 37.95 38.23 0.1M
2021-05-21 37.72 38.30 37.72 38.22 0.0M
2021-05-20 37.68 37.98 37.53 37.77 0.0M
2021-05-19 37.95 38.30 37.52 37.52 0.1M
2021-05-18 38.47 38.85 38.47 38.69 0.0M
2021-05-17 38.07 38.40 38.07 38.35 0.3M
2021-05-14 37.58 37.91 36.92 37.63 0.0M
2021-05-12 37.43 37.43 37.04 37.15 0.0M
2021-05-11 37.30 37.55 36.80 37.46 0.1M
2021-05-10 39.12 39.34 38.67 38.77 0.0M
2021-05-07 38.12 38.60 38.12 38.36 0.0M
2021-05-06 38.30 38.30 37.39 37.48 0.0M
2021-05-05 37.62 38.37 37.62 37.99 0.0M
2021-05-04 37.87 38.24 37.25 37.35 0.0M
2021-04-30 38.20 38.60 38.09 38.36 0.1M
2021-04-29 39.88 39.88 38.17 38.23 0.0M
2021-04-28 41.37 41.58 40.27 40.34 0.0M
2021-04-27 41.43 41.43 40.34 40.88 0.0M
2021-04-26 40.63 41.55 40.46 41.17 0.0M
2021-04-23 39.17 39.47 39.17 39.23 0.0M
2021-04-22 38.48 39.39 38.48 39.15 0.0M
2021-04-21 39.15 39.15 37.97 38.18 0.0M
2021-04-20 39.98 39.98 38.84 38.85 0.0M
2021-04-19 39.69 40.08 39.63 40.08 0.0M
2021-04-16 38.71 38.95 38.50 38.95 0.0M
2021-04-15 38.77 38.77 38.19 38.28 0.0M
2021-04-14 38.20 38.37 38.17 38.37 0.0M
2021-04-13 38.26 38.58 38.17 38.18 0.0M
2021-04-12 37.85 37.92 37.81 37.81 0.0M
2021-04-09 37.81 37.99 37.69 37.69 0.0M
2021-04-08 38.52 38.58 38.03 38.43 0.0M
2021-04-07 38.64 38.64 37.83 37.83 0.0M
2021-04-06 38.17 38.68 38.17 38.31 0.0M
2021-04-01 38.30 38.30 37.96 38.08 0.0M
2021-03-31 38.10 38.28 37.86 38.15 0.0M
2021-03-30 38.76 38.98 38.60 38.86 0.0M
2021-03-29 38.00 38.68 37.80 38.60 0.0M
2021-03-26 37.32 38.36 37.32 38.03 0.0M
2021-03-25 36.50 36.74 36.42 36.69 0.0M
2021-03-24 35.00 36.42 35.00 36.36 0.0M
2021-03-23 36.34 36.34 35.30 35.38 0.0M
2021-03-22 36.50 36.86 36.50 36.80 0.0M
2021-03-19 36.94 36.94 36.64 36.86 0.0M
2021-03-18 37.12 37.38 37.12 37.38 0.0M
2021-03-17 37.50 37.92 37.50 37.91 0.0M
2021-03-16 37.80 37.80 37.56 37.56 0.0M
2021-03-15 37.68 37.82 37.54 37.64 0.0M
2021-03-12 37.36 37.72 37.22 37.41 0.0M
2021-03-11 37.38 37.94 37.38 37.84 0.0M
2021-03-10 36.90 36.90 36.42 36.73 0.0M
2021-03-09 37.42 37.64 37.38 37.38 0.0M
2021-03-08 36.58 37.36 36.58 37.36 0.0M
2021-03-05 35.88 36.14 35.78 35.92 0.0M
2021-03-04 37.20 37.20 36.38 36.56 0.0M
2021-03-03 37.50 37.80 37.30 37.58 0.0M
2021-03-02 37.24 37.24 36.94 37.23 0.0M
2021-03-01 37.34 37.54 37.00 37.19 0.0M
2021-02-26 36.90 37.06 36.36 36.89 0.0M
2021-02-25 37.10 37.61 37.10 37.61 0.0M
2021-02-24 36.00 36.88 36.00 36.72 0.0M
2021-02-23 36.44 36.44 35.42 35.55 0.0M
2021-02-22 36.14 36.42 36.14 36.42 0.0M
2021-02-19 35.96 36.30 35.56 36.20 0.0M
2021-02-18 36.76 36.80 36.12 36.25 0.0M
2021-02-17 36.86 37.14 36.64 36.87 0.0M
2021-02-16 36.10 36.86 36.10 36.73 0.0M
2021-02-15 36.80 36.80 35.96 35.96 0.0M
2021-02-12 36.76 36.78 36.42 36.60 0.0M
2021-02-11 37.12 37.32 36.42 36.46 0.1M
2021-02-10 37.32 37.32 36.76 36.86 0.0M
2021-02-09 36.50 37.14 36.50 37.06 0.0M
2021-02-08 35.50 36.46 35.36 36.46 0.0M
2021-02-05 35.72 36.20 35.32 35.56 0.0M
2021-02-04 34.26 35.88 33.80 35.45 0.0M
2021-02-03 32.64 32.68 32.24 32.32 0.0M
2021-02-02 31.66 31.94 31.60 31.69 0.0M
2021-02-01 30.38 31.52 30.14 31.20 0.0M
2021-01-29 30.70 30.78 29.90 30.20 0.0M
2021-01-28 30.48 31.22 29.84 30.31 0.0M
2021-01-27 30.58 30.59 30.56 30.59 0.0M
2021-01-26 32.04 32.08 31.84 31.89 0.0M
2021-01-25 32.62 32.76 32.04 32.34 0.0M
2021-01-22 32.54 32.54 32.30 32.48 0.0M
2021-01-21 32.44 32.70 32.44 32.54 0.0M
2021-01-20 31.54 32.14 31.54 32.08 0.0M
2021-01-19 30.98 32.18 30.98 31.31 0.0M
2021-01-18 29.82 30.38 29.82 30.38 0.0M
2021-01-15 30.42 30.42 29.60 29.65 0.0M
2021-01-14 30.60 30.60 30.30 30.50 0.0M
2021-01-13 30.92 30.92 30.40 30.66 0.0M
2021-01-12 30.48 30.96 30.36 30.90 0.0M
2021-01-11 30.26 30.34 30.06 30.10 0.0M
2021-01-08 30.10 30.72 30.10 30.55 0.0M
2021-01-07 29.44 30.22 29.42 30.18 0.0M
2021-01-05 28.92 28.93 28.90 28.93 0.0M
2021-01-04 28.78 29.14 28.78 29.14 0.0M