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
2023-12-29 40.77 41.25 40.77 41.25 0.0M
2023-12-28 40.13 41.13 40.13 41.13 0.0M
2023-12-27 39.88 39.93 39.60 39.73 0.0M
2023-12-22 39.24 39.48 39.22 39.38 0.0M
2023-12-21 39.23 39.44 39.16 39.16 0.0M
2023-12-20 39.29 39.45 39.01 39.16 0.0M
2023-12-19 38.55 39.08 38.55 38.84 0.0M
2023-12-18 38.16 38.91 38.16 38.62 0.0M
2023-12-15 39.00 39.17 38.26 38.56 0.1M
2023-12-14 37.98 38.12 37.62 38.03 0.0M
2023-12-13 37.53 37.62 37.35 37.49 0.0M
2023-12-12 37.26 37.66 37.26 37.44 0.0M
2023-12-11 37.39 37.65 37.20 37.65 0.0M
2023-12-08 36.97 37.61 36.97 37.46 0.0M
2023-12-07 37.12 37.29 36.99 37.07 0.0M
2023-12-05 36.50 37.04 36.50 36.91 0.0M
2023-12-04 36.53 36.82 36.37 36.48 0.0M
2023-12-01 36.49 36.74 36.43 36.63 0.0M
2023-11-30 36.29 36.29 36.00 36.13 0.0M
2023-11-29 35.96 36.40 35.96 36.15 0.0M
2023-11-28 35.19 35.80 35.10 35.77 0.0M
2023-11-27 35.35 35.58 35.17 35.37 0.0M
2023-11-24 35.15 35.35 34.96 35.33 0.0M
2023-11-23 34.83 35.06 34.81 34.88 0.0M
2023-11-22 34.75 35.08 34.70 34.80 0.0M
2023-11-21 35.07 35.26 34.59 34.69 0.0M
2023-11-20 34.91 35.23 34.91 34.97 0.0M
2023-11-17 34.65 35.58 34.65 35.12 0.0M
2023-11-16 34.74 34.93 34.61 34.76 0.0M
2023-11-15 34.20 35.03 34.20 34.94 0.0M
2023-11-14 32.60 34.25 32.50 33.98 0.0M
2023-11-13 32.69 32.80 32.49 32.49 0.0M
2023-11-10 32.80 32.94 32.36 32.58 0.0M
2023-11-09 32.24 33.13 31.96 33.10 0.0M
2023-11-08 31.27 31.98 31.23 31.98 0.0M
2023-11-07 31.46 31.80 31.43 31.61 0.0M
2023-11-06 32.02 32.24 31.68 31.77 0.0M
2023-11-03 31.70 32.12 31.66 31.93 0.0M
2023-11-02 31.45 31.85 31.33 31.65 0.0M
2023-11-01 30.93 30.93 30.42 30.84 0.0M
2023-10-31 29.78 30.95 29.69 30.79 0.0M
2023-10-30 29.52 29.99 29.52 29.56 0.0M
2023-10-27 29.33 30.17 29.25 29.36 0.0M
2023-10-26 28.60 29.80 28.29 29.32 0.1M
2023-10-25 29.23 29.59 28.35 28.73 0.1M
2023-10-24 30.31 30.31 29.61 29.68 0.1M
2023-10-23 30.60 30.68 29.94 30.23 0.0M
2023-10-20 30.52 30.88 30.18 30.82 0.0M
2023-10-19 30.51 30.95 30.28 30.95 0.0M
2023-10-18 31.40 31.40 30.75 30.95 0.0M
2023-10-17 31.65 31.65 31.03 31.27 0.0M
2023-10-16 31.55 32.08 31.41 32.00 0.0M
2023-10-13 32.80 32.80 31.88 32.03 0.0M
2023-10-12 32.68 33.32 32.68 32.96 0.0M
2023-10-11 32.32 32.58 31.93 32.27 0.0M
2023-10-10 31.54 32.07 31.31 31.99 0.2M
2023-10-09 31.11 31.20 30.48 30.96 0.0M
2023-10-06 30.46 30.80 30.34 30.39 0.0M
2023-10-05 30.14 30.65 30.02 30.55 0.0M
2023-10-04 30.31 30.51 29.85 30.27 0.0M
2023-10-03 30.40 30.82 30.24 30.72 0.0M
2023-10-02 31.50 31.72 30.82 30.90 0.0M
2023-09-29 31.29 31.73 31.18 31.53 0.0M
2023-09-28 31.18 31.25 30.18 30.81 0.0M
2023-09-27 31.00 31.32 30.85 30.91 0.0M
2023-09-26 30.55 31.24 30.42 31.11 0.1M
2023-09-25 30.48 30.96 30.44 30.55 0.0M
2023-09-22 30.56 30.87 30.46 30.83 0.0M
2023-09-21 30.99 31.57 30.89 30.93 0.0M
2023-09-20 30.84 31.50 30.84 31.27 0.0M
2023-09-19 31.52 31.60 30.63 30.85 0.0M
2023-09-18 31.82 31.82 31.24 31.37 0.0M
2023-09-15 31.52 32.00 31.52 31.85 0.0M
2023-09-14 30.95 31.29 30.71 31.28 0.0M
2023-09-13 31.17 31.20 30.72 30.82 0.0M
2023-09-12 31.72 31.72 30.97 31.26 0.1M
2023-09-11 31.73 31.78 31.23 31.38 0.0M
2023-09-08 31.65 31.79 31.16 31.61 0.0M
2023-09-07 32.53 32.55 31.64 31.95 0.0M
2023-09-06 32.03 32.69 32.03 32.65 0.0M
2023-09-05 32.01 32.43 31.68 32.28 0.0M
2023-09-04 32.63 32.77 32.11 32.16 0.0M
2023-09-01 32.32 32.60 32.13 32.44 0.0M
2023-08-31 32.12 32.23 31.72 31.93 0.0M
2023-08-30 31.66 32.40 31.66 32.23 0.0M
2023-08-29 31.41 31.74 31.39 31.64 0.1M
2023-08-25 30.33 30.55 30.15 30.16 0.0M
2023-08-24 30.53 30.68 30.39 30.41 0.0M
2023-08-23 30.49 30.49 29.85 30.30 0.0M
2023-08-22 29.90 30.23 29.90 30.16 0.0M
2023-08-21 29.99 30.02 29.81 29.81 0.1M
2023-08-18 30.11 30.11 29.75 29.91 0.0M
2023-08-17 30.65 30.65 30.32 30.43 0.0M
2023-08-16 30.60 30.93 30.57 30.71 0.1M
2023-08-15 31.19 31.26 30.64 30.83 0.0M
2023-08-14 30.77 31.03 30.77 30.99 0.0M
2023-08-11 31.58 31.61 30.71 30.77 0.0M
2023-08-10 31.80 31.84 31.46 31.66 0.0M
2023-08-09 31.89 31.90 31.53 31.82 0.0M
2023-08-08 31.25 31.48 31.25 31.36 0.0M
2023-08-07 31.81 31.81 31.15 31.45 0.0M
2023-08-04 31.76 31.92 31.52 31.81 0.0M
2023-08-03 32.27 32.32 31.56 31.81 0.0M
2023-08-02 32.65 32.84 32.37 32.70 0.0M
2023-08-01 32.52 33.14 32.34 33.08 0.0M
2023-07-31 31.86 33.48 31.72 33.19 0.1M
2023-07-28 31.58 31.89 31.37 31.80 0.0M
2023-07-27 31.79 31.79 31.20 31.39 0.1M
2023-07-26 33.85 33.85 31.49 31.86 0.1M
2023-07-25 34.46 34.53 34.13 34.34 0.0M
2023-07-24 34.15 34.68 34.04 34.52 0.1M
2023-07-21 34.80 35.00 34.41 34.62 0.1M
2023-07-20 35.13 35.63 34.64 34.71 0.1M
2023-07-19 35.77 36.12 35.54 36.11 0.0M
2023-07-18 35.39 35.81 35.25 35.77 0.1M
2023-07-17 35.36 35.46 35.06 35.34 0.0M
2023-07-14 36.23 36.23 35.60 35.91 0.0M
2023-07-13 36.36 36.67 36.35 36.42 0.1M
2023-07-12 35.90 36.62 35.85 36.48 0.0M
2023-07-11 35.66 36.10 35.58 35.77 0.0M
2023-07-10 35.46 35.66 35.38 35.38 0.0M
2023-07-07 34.89 35.83 34.89 35.78 0.1M
2023-07-06 35.38 35.63 34.96 34.96 0.0M
2023-07-05 35.67 35.96 35.45 35.74 0.0M
2023-07-04 36.38 36.40 35.91 36.05 0.0M
2023-07-03 36.84 36.84 36.27 36.27 0.0M
2023-06-30 36.54 36.86 36.50 36.56 0.1M
2023-06-29 36.63 36.72 35.93 36.27 0.0M
2023-06-28 36.20 36.66 36.20 36.34 0.0M
2023-06-27 36.38 36.38 35.64 35.94 0.0M
2023-06-26 35.56 36.19 35.31 35.97 0.0M
2023-06-22 36.15 36.21 35.20 35.74 0.0M
2023-06-21 36.69 36.69 36.25 36.48 0.0M
2023-06-20 36.96 36.96 36.24 36.58 0.0M
2023-06-19 38.09 38.09 36.83 37.22 0.0M
2023-06-16 36.64 38.45 36.64 38.10 0.2M
2023-06-15 37.03 37.06 36.22 36.50 0.1M
2023-06-14 36.75 37.19 36.69 37.12 0.1M
2023-06-13 36.56 37.34 36.56 36.78 0.0M
2023-06-12 36.19 36.71 36.19 36.44 0.0M
2023-06-09 35.94 36.12 35.92 35.96 0.0M
2023-06-08 35.34 36.04 35.26 35.85 0.1M
2023-06-07 35.26 35.43 35.02 35.30 0.0M
2023-06-06 35.08 35.41 35.07 35.12 0.0M
2023-06-05 35.44 35.55 35.09 35.11 0.1M
2023-06-02 35.50 35.50 34.87 35.33 0.0M
2023-06-01 35.06 35.13 34.36 35.02 0.1M
2023-05-31 35.17 35.70 34.83 34.90 0.0M
2023-05-30 35.21 35.72 35.21 35.69 0.0M
2023-05-26 35.19 35.68 35.10 35.52 0.0M
2023-05-25 35.41 35.41 34.65 35.27 0.1M
2023-05-24 35.96 36.22 35.25 35.44 0.1M
2023-05-23 36.22 36.65 36.01 36.11 0.6M
2023-05-22 35.87 36.19 35.62 36.03 0.1M
2023-05-19 36.00 36.24 35.86 36.08 0.1M
2023-05-17 35.26 35.89 35.21 35.68 0.1M
2023-05-16 36.15 36.34 35.00 35.14 0.2M
2023-05-15 39.45 39.45 38.94 38.99 0.1M
2023-05-12 39.28 39.61 38.97 39.25 0.0M
2023-05-11 39.09 39.24 38.59 39.16 0.1M
2023-05-10 38.18 38.71 37.61 38.31 0.0M
2023-05-09 37.76 37.83 37.66 37.67 0.0M
2023-05-05 36.53 37.54 36.47 37.32 0.1M
2023-05-04 36.91 37.32 36.56 36.56 0.1M
2023-05-03 36.61 37.15 36.53 36.74 0.0M
2023-05-02 35.87 36.65 35.59 36.64 0.3M
2023-04-28 36.10 36.77 33.56 35.53 0.1M
2023-04-27 33.66 34.15 33.49 33.78 0.1M
2023-04-26 32.90 33.27 32.80 33.27 0.0M
2023-04-25 32.93 33.06 32.63 32.97 0.1M
2023-04-24 33.03 33.24 32.58 32.97 0.1M
2023-04-21 33.20 33.47 32.75 33.24 0.0M
2023-04-20 32.82 33.30 32.68 33.30 0.0M
2023-04-19 33.00 33.09 32.90 33.06 0.0M
2023-04-18 33.04 33.39 32.99 33.16 0.0M
2023-04-17 33.00 33.23 32.48 32.86 0.0M
2023-04-14 32.40 32.65 32.30 32.38 0.0M
2023-04-13 32.08 32.40 32.05 32.21 0.0M
2023-04-12 31.32 31.77 31.32 31.71 0.1M
2023-04-11 31.19 31.36 31.03 31.14 0.0M
2023-04-06 29.93 31.06 29.93 30.91 0.0M
2023-04-05 31.97 31.97 29.66 29.84 0.0M
2023-04-04 31.69 32.10 31.65 31.97 0.0M
2023-04-03 30.85 31.57 30.70 31.57 0.0M
2023-03-31 30.76 30.94 30.54 30.70 0.0M
2023-03-30 29.51 31.23 29.51 31.05 0.1M
2023-03-29 30.44 31.05 30.23 30.52 0.1M
2023-03-28 30.22 30.22 29.75 29.84 0.0M
2023-03-27 30.02 30.06 29.73 29.93 0.0M
2023-03-24 29.94 29.97 29.27 29.38 0.0M
2023-03-23 29.84 30.02 29.54 29.89 0.1M
2023-03-22 30.17 30.62 30.17 30.24 0.0M
2023-03-21 29.52 30.33 29.52 30.20 0.0M
2023-03-20 28.97 29.24 28.32 29.18 0.2M
2023-03-17 30.07 30.27 29.19 29.21 0.0M
2023-03-16 29.96 30.06 29.05 29.89 0.1M
2023-03-15 30.58 30.58 29.39 30.55 0.0M
2023-03-14 30.56 30.96 30.35 30.76 0.1M
2023-03-13 31.71 31.88 30.04 30.46 0.0M
2023-03-10 32.53 32.66 31.91 31.91 0.0M
2023-03-09 33.48 33.54 33.10 33.10 0.0M
2023-03-08 33.13 33.71 33.13 33.57 0.1M
2023-03-07 32.94 33.55 32.94 33.24 0.0M
2023-03-06 32.59 33.05 32.59 32.84 0.0M
2023-03-03 32.86 32.88 32.60 32.63 0.0M
2023-03-02 32.53 32.98 32.35 32.87 0.0M
2023-03-01 32.47 32.91 32.47 32.91 0.0M
2023-02-28 31.63 32.33 31.63 32.27 0.0M
2023-02-27 31.71 31.90 31.60 31.63 0.0M
2023-02-24 31.67 32.03 31.36 31.59 0.0M
2023-02-23 31.48 31.74 31.40 31.53 0.0M
2023-02-22 31.10 31.58 31.07 31.45 0.0M
2023-02-21 31.10 31.44 30.97 31.29 0.0M
2023-02-20 31.50 31.50 30.98 31.18 0.0M
2023-02-17 31.44 31.59 31.20 31.26 0.0M
2023-02-16 32.03 32.03 31.28 31.28 0.0M
2023-02-15 31.30 31.75 31.30 31.68 0.2M
2023-02-14 31.69 32.34 31.63 31.76 0.1M
2023-02-13 30.29 31.76 30.29 31.66 0.1M
2023-02-10 30.50 30.62 30.09 30.27 0.0M
2023-02-09 30.75 30.94 30.48 30.73 0.0M
2023-02-08 30.82 31.12 30.43 30.43 0.0M
2023-02-07 30.18 30.87 30.09 30.39 0.0M
2023-02-06 30.20 30.38 29.70 30.31 0.0M
2023-02-03 30.08 30.35 29.68 30.28 0.0M
2023-02-02 30.70 30.70 29.07 29.95 0.1M
2023-02-01 30.06 30.24 29.95 29.95 0.1M
2023-01-31 29.81 29.98 29.80 29.89 0.0M
2023-01-30 30.11 30.15 29.64 29.88 0.0M
2023-01-27 30.26 30.54 30.20 30.40 0.0M
2023-01-26 30.84 30.84 30.16 30.41 0.1M
2023-01-25 31.05 31.16 30.75 30.91 0.0M
2023-01-24 31.19 31.25 30.69 30.84 0.0M
2023-01-23 31.16 31.16 30.93 31.14 0.0M
2023-01-20 30.46 30.72 30.40 30.67 0.0M
2023-01-19 30.56 30.56 30.20 30.25 0.0M
2023-01-18 30.92 31.20 30.70 30.95 0.0M
2023-01-17 30.44 30.81 30.44 30.66 0.0M
2023-01-16 31.48 31.64 31.16 31.61 0.0M
2023-01-13 31.39 31.86 31.31 31.52 0.0M
2023-01-12 31.24 31.66 31.14 31.61 0.0M
2023-01-11 31.15 31.44 31.08 31.16 0.0M
2023-01-10 31.08 31.16 30.58 31.07 0.0M
2023-01-09 31.17 31.84 31.17 31.70 0.0M
2023-01-05 30.46 30.46 29.67 30.25 0.1M
2023-01-04 29.82 30.30 29.82 30.14 0.0M
2023-01-03 29.55 29.90 29.54 29.59 0.0M