KONE Oyj Class B KNEBV
OMXHEX · Finland · Producer Manufacturing
€51.14-0.04 (-0.08%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €51.12 | -0.12% | €51.06 | €51.28 | €50.36 | 118.04K |
| 2026-09-30 | €51.18 | -1.84% | €52.52 | €52.70 | €51.18 | 600.86K |
| 2026-09-29 | €52.14 | +0.81% | €51.70 | €52.66 | €51.54 | 571.62K |
| 2026-09-28 | €51.72 | +0.43% | €51.60 | €52.08 | €51.60 | 327.73K |
| 2026-09-25 | €51.50 | +0.70% | €51.32 | €52.10 | €51.32 | 455.55K |
| 2026-09-24 | €51.14 | -0.81% | €51.26 | €51.98 | €51.14 | 518.97K |
| 2026-09-23 | €51.56 | -1.60% | €52.44 | €52.56 | €51.32 | 451.08K |
| 2026-09-22 | €52.40 | +3.43% | €50.66 | €52.62 | €50.66 | 650.33K |
| 2026-09-21 | €50.66 | +0.76% | €50.36 | €51.10 | €50.36 | 547.88K |
| 2026-09-18 | €50.28 | -0.36% | €50.28 | €50.68 | €50.06 | 1.80M |
| 2026-09-17 | €50.46 | +0.60% | €50.54 | €50.78 | €50.32 | 611.43K |
| 2026-09-16 | €50.16 | +0.20% | €50.16 | €50.34 | €49.79 | 327.49K |
| 2026-09-15 | €50.06 | +0.26% | €49.93 | €50.28 | €49.56 | 320.17K |
| 2026-09-14 | €49.93 | +0.58% | €49.60 | €49.97 | €49.07 | 389.66K |
| 2026-09-11 | €49.64 | -0.32% | €49.96 | €50.10 | €49.64 | 380.77K |
| 2026-09-10 | €49.80 | +0.04% | €49.68 | €50.32 | €49.64 | 566.47K |
| 2026-09-09 | €49.78 | -1.70% | €50.60 | €50.90 | €49.78 | 517.93K |
| 2026-09-08 | €50.64 | -0.55% | €50.98 | €51.20 | €50.64 | 404.12K |
| 2026-09-07 | €50.92 | -1.13% | €51.50 | €51.62 | €50.64 | 365.92K |
| 2026-09-04 | €51.50 | -0.43% | €51.48 | €51.78 | €51.06 | 409.31K |
| 2026-09-03 | €51.72 | +0.27% | €51.50 | €51.84 | €51.30 | 470.14K |
| 2026-09-02 | €51.58 | -0.08% | €51.54 | €51.72 | €51.22 | 372.30K |
| 2026-09-01 | €51.62 | -2.20% | €52.76 | €52.76 | €51.42 | 828.58K |
| 2026-08-31 | €52.78 | +0.92% | €52.32 | €52.78 | €51.84 | 2.02M |
| 2026-08-28 | €52.30 | -1.21% | €53.00 | €53.26 | €52.30 | 560.24K |
| 2026-08-27 | €52.94 | +0.15% | €52.92 | €53.46 | €52.64 | 654.02K |
| 2026-08-26 | €52.86 | +0.65% | €52.16 | €53.48 | €52.16 | 770.53K |
| 2026-08-25 | €52.52 | +0.81% | €52.10 | €52.76 | €52.06 | 401.69K |
| 2026-08-24 | €52.10 | +0.39% | €52.00 | €52.34 | €51.86 | 575.17K |
| 2026-08-21 | €51.90 | +2.08% | €50.90 | €52.18 | €50.74 | 948.22K |
| 2026-08-20 | €50.84 | +1.64% | €50.02 | €50.84 | €49.97 | 442.98K |
| 2026-08-19 | €50.02 | +0.89% | €49.51 | €50.06 | €49.40 | 541.21K |
| 2026-08-18 | €49.58 | -0.76% | €50.02 | €50.04 | €49.45 | 577.86K |
| 2026-08-17 | €49.96 | -0.28% | €50.10 | €50.30 | €49.96 | 418.26K |
| 2026-08-14 | €50.10 | 0.00% | €50.26 | €50.50 | €49.82 | 580.64K |
| 2026-08-13 | €50.10 | -0.52% | €50.30 | €50.78 | €50.08 | 757.08K |
| 2026-08-12 | €50.36 | -2.02% | €51.40 | €51.40 | €50.22 | 389.21K |
| 2026-08-11 | €51.40 | 0.00% | €51.20 | €51.52 | €51.00 | 658.97K |
| 2026-08-10 | €51.40 | +0.12% | €51.34 | €51.52 | €50.98 | 651.98K |
| 2026-08-07 | €51.34 | -0.04% | €51.36 | €51.68 | €51.04 | 579.46K |
| 2026-08-06 | €51.36 | +0.59% | €51.20 | €51.74 | €51.16 | 336.10K |
| 2026-08-05 | €51.06 | +0.67% | €50.92 | €51.36 | €50.80 | 690.37K |
| 2026-08-04 | €50.72 | +0.88% | €50.46 | €50.90 | €50.36 | 751.07K |
| 2026-08-03 | €50.28 | +0.36% | €50.30 | €50.88 | €50.16 | 787.51K |
| 2026-07-31 | €50.10 | +1.40% | €49.41 | €50.32 | €49.40 | 804.97K |
| 2026-07-30 | €49.41 | -2.24% | €50.54 | €50.78 | €49.41 | 684.86K |
| 2026-07-29 | €50.54 | -1.02% | €50.96 | €51.06 | €50.16 | 772.07K |
| 2026-07-28 | €51.06 | +2.45% | €49.94 | €51.14 | €49.90 | 1.11M |
| 2026-07-27 | €49.84 | +1.92% | €48.98 | €50.02 | €48.97 | 798.66K |
| 2026-07-24 | €48.90 | +2.77% | €47.72 | €48.90 | €47.64 | 792.38K |
| 2026-07-23 | €47.58 | +1.84% | €47.64 | €48.19 | €47.16 | 999.67K |
| 2026-07-22 | €46.72 | -3.07% | €49.26 | €49.26 | €46.22 | 1.73M |
| 2026-07-21 | €48.20 | -1.69% | €49.00 | €49.04 | €48.10 | 1.02M |
| 2026-07-20 | €49.03 | -0.71% | €49.19 | €49.46 | €49.03 | 420.28K |
| 2026-07-17 | €49.38 | -0.30% | €49.59 | €50.22 | €49.23 | 668.51K |
| 2026-07-16 | €49.53 | +2.17% | €48.48 | €49.53 | €48.40 | 596.63K |
| 2026-07-15 | €48.48 | -1.02% | €49.05 | €49.10 | €48.42 | 398.55K |
| 2026-07-14 | €48.98 | -1.29% | €49.62 | €49.69 | €48.85 | 675.32K |
| 2026-07-13 | €49.62 | +0.18% | €49.46 | €49.94 | €49.27 | 338.71K |
| 2026-07-10 | €49.53 | +0.61% | €49.40 | €49.68 | €49.20 | 636.41K |
| 2026-07-09 | €49.23 | -1.48% | €50.10 | €50.16 | €49.22 | 838.43K |
| 2026-07-08 | €49.97 | -0.89% | €50.42 | €50.50 | €49.75 | 1.18M |
| 2026-07-07 | €50.42 | -0.36% | €50.76 | €51.12 | €50.32 | 468.45K |
| 2026-07-06 | €50.60 | -0.67% | €50.94 | €51.16 | €50.44 | 426.41K |
| 2026-07-03 | €50.94 | -0.16% | €51.02 | €51.28 | €50.60 | 359.81K |
| 2026-07-02 | €51.02 | +1.71% | €50.16 | €51.04 | €50.16 | 594.28K |
| 2026-07-01 | €50.16 | +0.80% | €49.80 | €50.16 | €49.69 | 649.44K |
| 2026-06-30 | €49.76 | +0.48% | €49.70 | €50.04 | €49.43 | 567.13K |
| 2026-06-29 | €49.52 | -0.88% | €49.96 | €50.12 | €49.27 | 635.39K |
| 2026-06-26 | €49.96 | +0.66% | €49.74 | €49.97 | €49.49 | 816.68K |
| 2026-06-25 | €49.63 | +1.95% | €48.68 | €49.90 | €48.61 | 1.14M |
| 2026-06-24 | €48.68 | -1.46% | €49.52 | €49.65 | €48.49 | 955.61K |
| 2026-06-23 | €49.40 | +0.08% | €49.36 | €50.36 | €49.12 | 1.37M |
| 2026-06-22 | €49.36 | +0.94% | €48.91 | €49.45 | €48.65 | 1.23M |
| 2026-06-18 | €48.90 | -0.53% | €49.67 | €49.73 | €48.74 | 401.07K |
| 2026-06-17 | €49.16 | -0.39% | €49.49 | €49.89 | €49.12 | 549.32K |
| 2026-06-16 | €49.35 | +1.06% | €49.16 | €49.73 | €49.03 | 421.93K |
| 2026-06-15 | €48.83 | +0.23% | €49.36 | €49.78 | €48.80 | 498.73K |
| 2026-06-12 | €48.72 | +1.10% | €48.97 | €49.25 | €48.34 | 729.24K |
| 2026-06-11 | €48.19 | -3.04% | €48.84 | €49.03 | €47.94 | 804.64K |
| 2026-06-10 | €49.70 | -1.27% | €49.93 | €50.50 | €49.32 | 550.33K |
| 2026-06-09 | €50.34 | +0.44% | €50.06 | €50.58 | €49.93 | 200.98K |
| 2026-06-08 | €50.12 | -0.32% | €50.30 | €50.40 | €49.72 | 170.51K |
| 2026-06-05 | €50.28 | -0.36% | €50.58 | €50.72 | €50.26 | 146.03K |
| 2026-06-04 | €50.46 | -0.36% | €50.90 | €51.32 | €50.36 | 151.16K |
| 2026-06-03 | €50.64 | +0.04% | €50.76 | €51.04 | €50.44 | 148.48K |
| 2026-06-02 | €50.62 | +0.88% | €50.36 | €50.96 | €50.36 | 152.13K |
| 2026-06-01 | €50.18 | -1.88% | €51.22 | €51.50 | €50.14 | 403.83K |
| 2026-05-29 | €51.14 | +1.59% | €50.46 | €51.64 | €50.20 | 401.26K |
| 2026-05-28 | €50.34 | -1.22% | €50.84 | €51.12 | €50.28 | 212.56K |