Kone Oyj ADR

KNYJY
🏛️ usa →
33.80
Last Update: 2025-10-01
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
2025-10-01 33.71 33.86 33.67 33.80 0.0M
2025-09-30 33.81 34.11 33.81 34.10 0.0M
2025-09-29 33.99 33.99 33.82 33.85 0.0M
2025-09-26 33.97 33.98 33.63 33.98 0.2M
2025-09-25 33.35 33.36 33.08 33.21 0.8M
2025-09-24 33.35 33.45 33.15 33.17 0.2M
2025-09-23 33.19 33.32 33.17 33.24 0.0M
2025-09-22 33.32 33.32 33.13 33.31 0.0M
2025-09-19 32.93 33.03 32.84 32.98 0.0M
2025-09-18 33.33 33.41 33.13 33.23 0.0M
2025-09-17 33.14 33.30 32.60 33.06 0.0M
2025-09-16 33.17 33.22 32.98 33.07 0.0M
2025-09-15 32.98 33.31 32.96 33.25 0.0M
2025-09-12 33.71 33.75 33.57 33.67 0.0M
2025-09-11 33.47 33.60 33.39 33.58 0.0M
2025-09-10 33.26 33.36 33.20 33.29 0.0M
2025-09-09 33.09 33.25 33.08 33.19 0.0M
2025-09-08 32.82 33.04 32.81 32.98 0.0M
2025-09-05 32.72 32.72 32.52 32.62 0.0M
2025-09-04 32.02 32.04 31.95 32.03 0.0M
2025-09-03 31.66 31.84 31.66 31.78 0.0M
2025-09-02 31.41 31.52 31.18 31.35 0.0M
2025-08-29 31.09 31.41 31.09 31.39 0.0M
2025-08-28 31.05 31.16 31.04 31.09 0.0M
2025-08-27 30.96 31.20 30.84 31.20 0.0M
2025-08-26 31.22 31.30 31.17 31.29 0.0M
2025-08-25 31.91 31.92 31.32 31.35 0.0M
2025-08-22 31.26 31.67 31.26 31.58 0.0M
2025-08-21 31.35 31.35 30.98 31.04 0.0M
2025-08-20 31.36 31.47 31.24 31.26 0.0M
2025-08-19 30.97 31.18 30.90 30.99 0.0M
2025-08-18 30.81 30.89 30.73 30.82 0.0M
2025-08-15 30.56 30.71 30.56 30.65 0.0M
2025-08-14 30.68 30.74 30.57 30.68 0.0M
2025-08-13 30.80 30.90 30.76 30.89 0.0M
2025-08-12 30.74 30.90 30.67 30.84 0.0M
2025-08-11 30.74 30.74 30.49 30.61 0.0M
2025-08-08 30.90 30.94 30.80 30.85 0.0M
2025-08-07 31.10 31.15 30.94 31.13 0.0M
2025-08-06 31.16 31.20 31.09 31.20 0.0M
2025-08-05 30.91 31.02 30.88 30.95 0.0M
2025-08-04 31.18 31.18 30.90 30.92 0.1M
2025-08-01 30.84 30.84 30.64 30.80 0.0M
2025-07-31 30.56 30.91 30.56 30.71 0.0M
2025-07-30 30.92 30.92 30.26 30.27 0.0M
2025-07-29 31.46 31.72 31.39 31.50 0.0M
2025-07-28 31.40 31.40 31.19 31.25 0.0M
2025-07-25 31.66 31.81 31.66 31.78 0.0M
2025-07-24 32.13 32.16 32.04 32.09 0.0M
2025-07-23 32.07 32.67 31.86 32.67 0.0M
2025-07-22 32.05 32.30 32.05 32.30 0.0M
2025-07-21 31.89 32.02 31.86 31.89 0.0M
2025-07-18 31.56 31.78 31.56 31.69 0.0M
2025-07-17 32.50 32.63 32.38 32.38 0.0M
2025-07-16 31.66 31.85 31.55 31.75 0.0M
2025-07-15 31.85 31.85 31.74 31.80 0.0M
2025-07-14 32.35 32.38 32.24 32.29 0.0M
2025-07-11 32.52 32.58 32.49 32.51 0.0M
2025-07-10 32.67 32.71 32.53 32.71 0.0M
2025-07-09 32.07 32.18 32.01 32.17 0.0M
2025-07-08 32.03 32.20 31.95 32.19 0.0M
2025-07-07 32.24 32.29 32.02 32.12 0.1M
2025-07-03 32.59 32.75 32.51 32.59 0.0M
2025-07-02 32.64 32.78 32.33 32.72 0.0M
2025-07-01 32.86 33.05 32.66 32.92 0.0M
2025-06-30 32.69 32.87 32.53 32.82 0.0M
2025-06-27 32.66 32.87 32.42 32.79 0.0M
2025-06-26 31.73 32.61 31.73 32.32 0.0M
2025-06-25 31.73 31.94 31.54 31.93 0.0M
2025-06-24 32.00 32.05 31.88 32.00 0.0M
2025-06-23 31.58 31.97 31.45 31.97 0.0M
2025-06-20 31.35 32.35 31.35 32.01 0.0M
2025-06-18 32.00 32.22 31.98 32.01 0.0M
2025-06-17 32.36 32.48 32.02 32.02 0.0M
2025-06-16 32.68 32.83 32.51 32.52 0.0M
2025-06-13 32.37 32.39 32.18 32.23 0.0M
2025-06-12 32.54 32.58 32.40 32.58 0.0M
2025-06-11 31.67 31.89 31.67 31.74 0.0M
2025-06-10 31.62 31.62 31.48 31.56 0.0M
2025-06-09 31.45 31.53 31.37 31.46 0.0M
2025-06-06 31.53 31.57 31.49 31.52 0.0M
2025-06-05 31.69 31.76 31.55 31.60 0.0M
2025-06-04 31.21 31.40 31.18 31.27 0.0M
2025-06-03 30.78 30.87 30.74 30.85 0.0M
2025-06-02 30.97 31.26 30.94 31.25 0.0M
2025-05-30 31.08 31.13 31.00 31.10 0.0M
2025-05-29 31.50 31.73 31.28 31.47 0.0M
2025-05-28 31.45 31.48 31.18 31.29 0.0M
2025-05-27 31.76 31.81 31.49 31.57 0.0M
2025-05-23 31.12 31.61 31.12 31.52 0.0M
2025-05-22 31.66 31.80 31.60 31.72 0.0M
2025-05-21 32.20 32.35 32.09 32.13 0.0M
2025-05-20 31.69 31.88 31.69 31.87 0.0M
2025-05-19 31.37 31.63 31.37 31.58 0.1M
2025-05-16 31.19 31.39 31.17 31.39 0.1M
2025-05-15 30.92 31.19 30.91 31.07 0.0M
2025-05-14 30.74 30.74 30.56 30.60 0.0M
2025-05-13 30.50 30.71 30.35 30.71 0.0M
2025-05-12 30.16 30.32 30.15 30.29 0.0M
2025-05-09 30.55 30.61 30.45 30.57 0.0M
2025-05-08 30.53 30.53 30.21 30.23 0.0M
2025-05-07 30.91 31.03 30.87 30.88 0.0M
2025-05-06 31.24 31.32 31.16 31.23 0.0M
2025-05-05 30.93 31.08 30.78 31.06 0.0M
2025-05-02 30.81 31.01 30.76 30.81 0.0M
2025-05-01 29.94 31.45 29.94 30.82 0.0M
2025-04-30 30.55 30.95 30.55 30.93 0.0M
2025-04-29 28.96 28.98 28.81 28.83 0.0M
2025-04-28 28.65 28.91 28.36 28.91 0.0M
2025-04-25 28.77 28.88 28.77 28.88 0.0M
2025-04-24 28.87 29.12 28.84 29.10 0.0M
2025-04-23 29.16 29.35 28.71 29.27 0.0M
2025-04-22 29.52 29.77 29.51 29.66 0.0M
2025-04-21 29.85 30.19 28.96 28.98 0.0M
2025-04-17 29.13 29.45 29.13 29.34 0.0M
2025-04-16 29.21 29.46 29.19 29.28 0.1M
2025-04-15 28.94 29.01 28.74 28.91 0.0M
2025-04-14 28.40 28.82 28.40 28.67 0.0M
2025-04-11 28.29 28.70 28.20 28.51 0.1M
2025-04-10 27.01 27.36 26.75 26.93 0.1M
2025-04-09 26.08 27.28 26.01 26.97 0.1M
2025-04-08 26.45 26.45 25.42 25.67 0.1M
2025-04-07 26.40 26.73 25.70 25.85 0.1M
2025-04-04 27.11 27.11 26.50 26.50 0.0M
2025-04-03 27.97 28.01 27.73 27.74 0.0M
2025-04-02 26.98 27.51 26.98 27.50 0.0M
2025-04-01 27.12 27.39 27.12 27.34 0.0M
2025-03-31 27.44 27.54 27.33 27.54 0.0M
2025-03-28 27.78 27.93 27.70 27.81 0.0M
2025-03-27 27.76 27.99 27.74 27.92 0.0M
2025-03-26 28.25 28.47 27.97 28.07 0.0M
2025-03-25 28.56 28.67 28.48 28.57 0.0M
2025-03-24 28.37 28.56 28.29 28.55 0.0M
2025-03-21 28.57 28.81 28.49 28.59 0.0M
2025-03-20 28.71 29.12 28.71 29.09 0.0M
2025-03-19 29.36 29.58 29.15 29.35 0.0M
2025-03-18 29.35 29.47 29.29 29.38 0.0M
2025-03-17 29.27 29.42 29.23 29.41 0.0M
2025-03-14 29.03 29.27 28.98 29.27 0.0M
2025-03-13 28.88 28.97 28.74 28.82 0.0M
2025-03-12 29.11 29.28 29.03 29.21 0.0M
2025-03-11 29.41 29.52 29.20 29.32 0.0M
2025-03-10 29.65 29.89 29.48 29.74 0.0M
2025-03-07 29.24 29.76 28.92 29.50 0.1M
2025-03-06 28.85 29.70 28.85 29.70 0.0M
2025-03-05 29.08 29.36 28.87 29.22 0.0M
2025-03-04 28.90 29.72 28.48 29.28 0.0M
2025-03-03 29.08 29.39 28.83 28.98 0.0M
2025-02-28 28.14 28.24 27.88 28.09 0.0M
2025-02-27 28.42 28.46 28.23 28.26 0.0M
2025-02-26 28.88 29.02 28.73 28.82 0.0M
2025-02-25 28.69 28.88 28.63 28.88 0.0M
2025-02-24 28.36 28.50 28.27 28.31 0.0M
2025-02-21 29.12 29.12 28.67 28.73 0.0M
2025-02-20 28.54 28.59 28.46 28.58 0.0M
2025-02-19 28.03 28.09 27.94 28.01 0.0M
2025-02-18 28.19 28.30 28.11 28.23 0.0M
2025-02-14 27.63 27.76 27.63 27.63 0.0M
2025-02-13 27.44 27.77 27.43 27.60 0.0M
2025-02-12 26.85 27.28 26.85 27.23 0.0M
2025-02-11 26.36 26.71 26.36 26.71 0.0M
2025-02-10 25.74 26.09 25.74 26.07 0.1M
2025-02-07 25.84 25.85 25.49 25.59 0.0M
2025-02-06 25.72 25.92 25.71 25.80 0.0M
2025-02-05 25.73 25.77 25.57 25.73 0.1M
2025-02-04 25.32 25.44 25.32 25.40 0.0M
2025-02-03 25.15 25.65 25.15 25.48 0.0M
2025-01-31 25.80 26.06 25.71 25.84 0.0M
2025-01-30 26.23 26.34 26.07 26.22 0.0M
2025-01-29 25.11 25.32 25.06 25.21 0.1M
2025-01-28 25.30 25.45 25.29 25.45 0.0M
2025-01-27 25.38 25.38 25.13 25.23 0.0M
2025-01-24 25.24 25.33 25.16 25.20 0.0M
2025-01-23 24.77 24.97 24.72 24.96 0.0M
2025-01-22 24.78 24.83 24.67 24.71 0.0M
2025-01-21 24.72 24.75 24.63 24.71 0.0M
2025-01-17 23.83 24.00 23.83 23.86 0.0M
2025-01-16 23.65 23.83 23.65 23.79 0.1M
2025-01-15 23.80 23.80 23.50 23.60 0.0M
2025-01-14 23.41 23.52 23.39 23.46 0.1M
2025-01-13 23.18 23.28 23.14 23.24 0.0M
2025-01-10 23.56 23.61 23.42 23.46 0.0M
2025-01-08 23.96 24.16 23.96 24.13 0.0M
2025-01-07 24.46 24.49 24.21 24.22 0.0M
2025-01-06 24.55 24.86 24.55 24.69 0.0M
2025-01-03 24.37 24.43 24.20 24.33 0.0M
2025-01-02 24.51 24.57 24.37 24.43 0.0M