Kone Oyj ADR B Shs (OP: KNYJY )

40.80 USD +0.25 (+0.63%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 40.94 40.94 40.79 40.80 11,175 +0.25(+0.63%)
Jun 17, 2021 40.57 40.60 40.43 40.55 10,578 -0.56(-1.36%)
Jun 16, 2021 41.54 41.54 41.02 41.11 19,982 +0.30(+0.73%)
Jun 15, 2021 41.00 41.09 40.81 40.81 11,637 -0.16(-0.38%)
Jun 14, 2021 40.94 41.00 40.83 40.97 14,045 -0.08(-0.19%)
Jun 11, 2021 41.34 41.36 40.88 41.05 7,925 +0.62(+1.53%)
Jun 10, 2021 40.33 40.53 40.32 40.43 13,693 -0.11(-0.28%)
Jun 09, 2021 40.60 40.63 40.47 40.54 10,992 +0.04(+0.11%)
Jun 08, 2021 40.60 40.60 40.36 40.50 12,453 +0.03(+0.06%)
Jun 07, 2021 40.68 41.50 40.39 40.47 6,906 -0.35(-0.85%)
Jun 04, 2021 40.64 40.88 40.64 40.82 7,581 +0.29(+0.72%)
Jun 03, 2021 40.53 40.61 40.40 40.53 10,410 -0.20(-0.49%)
Jun 02, 2021 40.82 40.85 40.73 40.73 19,081 +0.14(+0.34%)
Jun 01, 2021 40.98 40.98 40.55 40.59 15,874 -0.17(-0.42%)
May 28, 2021 40.71 40.79 40.60 40.76 11,304 +0.23(+0.57%)
May 27, 2021 40.70 40.70 40.39 40.53 19,970 -0.42(-1.01%)
May 26, 2021 41.13 41.17 40.85 40.95 9,058 -0.67(-1.62%)
May 25, 2021 41.68 41.77 41.37 41.62 11,931 +0.28(+0.68%)
May 24, 2021 41.26 41.85 41.08 41.34 6,213 +0.10(+0.24%)
May 21, 2021 41.19 41.90 41.07 41.24 11,320 +0.25(+0.61%)
May 20, 2021 40.75 41.00 40.71 40.99 9,293 +0.78(+1.94%)
May 19, 2021 40.10 40.42 40.06 40.21 11,963 -0.40(-0.98%)
May 18, 2021 40.64 40.74 40.48 40.61 12,979 +0.11(+0.27%)
May 17, 2021 40.56 40.65 40.46 40.50 15,468 -0.08(-0.20%)
May 14, 2021 40.38 40.58 40.38 40.58 10,815 +0.62(+1.54%)
May 13, 2021 38.60 40.08 38.60 39.97 14,294 +0.31(+0.77%)
May 12, 2021 39.88 39.90 39.51 39.66 28,048 -0.87(-2.15%)
May 11, 2021 40.27 40.54 40.10 40.53 17,557 -0.35(-0.86%)
May 10, 2021 41.34 41.38 40.88 40.88 11,485 -0.60(-1.45%)
May 07, 2021 41.08 41.48 41.06 41.48 9,322 +0.76(+1.87%)
May 06, 2021 40.39 40.72 40.39 40.72 18,279 +0.81(+2.03%)
May 05, 2021 40.09 40.18 39.81 39.91 16,938 +0.44(+1.11%)
May 04, 2021 39.56 39.56 39.34 39.47 15,191 -0.15(-0.37%)
May 03, 2021 39.52 39.78 39.45 39.62 18,196 +0.39(+0.98%)
Apr 30, 2021 39.88 39.88 39.22 39.23 13,300 -0.94(-2.34%)
Apr 29, 2021 40.12 40.29 39.95 40.17 17,114 -0.78(-1.90%)
Apr 28, 2021 41.05 41.40 40.60 40.95 35,986 -3.21(-7.27%)
Apr 27, 2021 43.79 44.26 43.79 44.16 13,443 +0.12(+0.27%)
Apr 26, 2021 44.25 44.31 43.99 44.04 6,438 +0.10(+0.22%)
Apr 23, 2021 43.54 43.96 43.54 43.95 11,600 +0.67(+1.56%)
Apr 22, 2021 43.35 43.59 43.15 43.27 14,388 -0.11(-0.25%)
Apr 21, 2021 43.27 43.57 43.21 43.38 9,538 +0.12(+0.28%)
Apr 20, 2021 43.33 43.57 43.13 43.26 27,076 +0.02(+0.05%)
Apr 19, 2021 43.10 43.59 43.10 43.24 12,811 +0.08(+0.19%)
Apr 16, 2021 42.85 43.20 42.76 43.16 12,300 +0.83(+1.96%)
Apr 15, 2021 42.21 42.56 42.13 42.33 12,915 +0.30(+0.70%)
Apr 14, 2021 42.05 42.26 41.97 42.03 17,002 -0.13(-0.32%)
Apr 13, 2021 42.24 42.51 42.10 42.17 23,476 -0.02(-0.04%)
Apr 12, 2021 42.22 42.53 42.11 42.19 10,126 -0.15(-0.34%)
Apr 09, 2021 42.26 42.41 42.25 42.33 15,700 +0.26(+0.61%)
Apr 08, 2021 42.06 42.14 41.94 42.08 9,052 +0.67(+1.62%)
Apr 07, 2021 41.62 41.62 41.30 41.40 11,892 -0.10(-0.25%)
Apr 06, 2021 41.38 41.53 41.38 41.51 13,744 +0.05(+0.12%)
Apr 05, 2021 41.35 41.46 41.20 41.46 13,636 +0.54(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.