STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

KONE Oyj (KNEBV.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

Add to watchlist

47.98

+0.53

(+1.12%)

As of 05:34PM EEST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	47.58	48.04	47.16	47.98	47.98	194,891
May 06, 2024	46.77	47.57	46.70	47.45	47.45	438,185
May 03, 2024	45.66	46.73	45.59	46.64	46.64	665,571
May 02, 2024	45.85	45.85	45.45	45.64	45.64	574,484
Apr 30, 2024	46.22	46.22	45.49	45.80	45.80	433,701
Apr 29, 2024	45.54	46.90	45.54	46.28	46.28	716,219
Apr 26, 2024	44.31	45.83	44.16	45.27	45.27	899,300
Apr 25, 2024	44.80	44.83	43.78	44.01	44.01	598,262
Apr 24, 2024	45.45	46.11	44.00	44.72	44.72	1,209,807
Apr 23, 2024	43.28	43.93	43.23	43.43	43.43	787,556
Apr 22, 2024	43.08	43.36	43.02	43.28	43.28	552,964
Apr 19, 2024	43.00	43.27	42.59	42.90	42.90	507,898
Apr 18, 2024	43.40	43.46	42.68	43.23	43.23	464,892
Apr 17, 2024	43.66	43.88	43.14	43.23	43.23	478,990
Apr 16, 2024	43.75	43.97	43.47	43.63	43.63	571,805
Apr 15, 2024	44.09	44.82	44.01	44.11	44.11	434,212
Apr 12, 2024	44.24	44.86	44.09	44.09	44.09	627,588
Apr 11, 2024	44.06	44.23	43.30	44.09	44.09	727,215
Apr 10, 2024	43.58	44.76	43.42	44.12	44.12	810,565
Apr 09, 2024	43.16	43.36	42.85	43.11	43.11	600,964
Apr 08, 2024	42.94	43.22	42.48	43.21	43.21	539,668
Apr 05, 2024	42.82	43.17	42.72	42.94	42.94	559,653
Apr 04, 2024	43.15	43.40	42.96	43.21	43.21	372,175
Apr 03, 2024	43.18	43.32	42.88	43.15	43.15	561,844
Apr 02, 2024	43.16	43.97	42.97	43.18	43.18	687,888
Mar 28, 2024	43.07	43.55	42.77	43.14	43.14	690,525
Mar 27, 2024	42.59	43.23	42.20	42.85	42.85	734,521
Mar 26, 2024	43.09	43.35	42.52	43.20	43.20	434,369
Mar 25, 2024	42.95	43.21	42.74	43.21	43.21	732,663
Mar 22, 2024	43.42	43.60	42.80	43.03	43.03	805,137
Mar 21, 2024	43.62	43.65	42.74	43.52	43.52	633,720
Mar 20, 2024	43.33	43.48	42.85	43.36	43.36	500,078
Mar 19, 2024	42.83	43.34	42.61	43.33	43.33	619,800
Mar 18, 2024	42.97	43.05	42.48	42.74	42.74	404,109
Mar 15, 2024	43.35	43.51	42.70	42.97	42.97	1,056,310
Mar 14, 2024	43.21	43.54	43.13	43.31	43.31	555,233
Mar 13, 2024	43.46	43.66	43.08	43.20	43.20	540,592
Mar 12, 2024	42.23	43.49	41.64	43.48	43.48	716,088
Mar 11, 2024	42.81	42.82	41.33	42.21	42.21	644,323
Mar 08, 2024	43.23	43.39	42.78	42.93	42.93	347,540
Mar 07, 2024	42.50	43.42	42.34	43.26	43.26	318,126
Mar 06, 2024	42.54	42.83	42.34	42.77	42.77	425,371
Mar 05, 2024	43.20	43.20	42.45	42.63	42.63	528,690
Mar 04, 2024	43.85	43.99	42.86	43.40	43.40	491,590
Mar 01, 2024	43.50	44.09	43.28	43.87	43.87	731,891
Mar 01, 2024	1.75 Dividend
Feb 29, 2024	46.00	46.16	44.89	45.22	43.47	1,286,863
Feb 28, 2024	46.45	46.52	45.83	46.16	44.37	395,607
Feb 27, 2024	46.74	46.76	46.04	46.40	44.60	291,817
Feb 26, 2024	46.68	46.94	46.51	46.51	44.71	364,430
Feb 23, 2024	46.63	46.85	46.10	46.70	44.89	350,863
Feb 22, 2024	47.38	47.58	46.39	46.45	44.65	586,541
Feb 21, 2024	46.00	47.07	45.98	47.07	45.25	630,155
Feb 20, 2024	46.23	46.36	45.74	46.01	44.23	347,025
Feb 19, 2024	46.65	46.67	46.01	46.23	44.44	389,532
Feb 16, 2024	45.88	47.06	45.88	47.00	45.18	744,562
Feb 15, 2024	45.83	46.29	45.52	45.65	43.88	530,958
Feb 14, 2024	44.47	45.75	44.40	45.56	43.80	470,982
Feb 13, 2024	45.20	45.70	44.82	45.14	43.39	505,798
Feb 12, 2024	46.20	46.42	45.17	45.20	43.45	592,544
Feb 09, 2024	46.45	46.98	46.20	46.20	44.41	474,480
Feb 08, 2024	46.48	46.88	46.36	46.45	44.65	409,258
Feb 07, 2024	46.10	46.66	46.02	46.48	44.68	448,351
Feb 06, 2024	45.78	46.29	45.56	46.20	44.41	373,808
Feb 05, 2024	46.17	46.25	45.32	45.55	43.79	402,901
Feb 02, 2024	46.50	46.85	46.25	46.25	44.46	442,081
Feb 01, 2024	45.98	46.59	45.90	46.40	44.60	536,245
Jan 31, 2024	45.80	46.33	45.62	45.94	44.16	600,064
Jan 30, 2024	46.64	46.64	45.44	45.67	43.90	666,204
Jan 29, 2024	46.31	46.61	45.75	46.61	44.81	972,252
Jan 26, 2024	46.71	46.83	44.22	46.31	44.52	1,061,739
Jan 25, 2024	44.60	44.89	44.30	44.73	43.00	895,264
Jan 24, 2024	43.86	44.80	43.75	44.53	42.81	732,828
Jan 23, 2024	43.37	43.74	43.05	43.14	41.47	615,348
Jan 22, 2024	42.62	43.06	42.49	42.94	41.28	390,494
Jan 19, 2024	42.81	43.07	42.26	42.50	40.86	376,988
Jan 18, 2024	42.30	42.71	42.08	42.71	41.06	607,612
Jan 17, 2024	44.31	44.31	42.26	42.50	40.86	856,813
Jan 16, 2024	45.18	45.30	44.93	45.16	43.41	567,455
Jan 15, 2024	45.49	45.54	45.21	45.24	43.49	278,538
Jan 12, 2024	45.29	45.59	45.15	45.54	43.78	451,603
Jan 11, 2024	45.69	45.78	44.83	45.15	43.40	507,601
Jan 10, 2024	45.25	45.67	45.05	45.56	43.80	758,477
Jan 09, 2024	46.00	46.12	45.40	45.40	43.64	455,133
Jan 08, 2024	45.77	45.97	45.25	45.76	43.99	493,325
Jan 05, 2024	45.21	45.97	44.57	45.77	44.00	962,556
Jan 04, 2024	45.17	45.59	44.89	45.32	43.57	508,185
Jan 03, 2024	44.92	45.42	44.67	45.30	43.55	776,690
Jan 02, 2024	45.15	45.34	44.85	44.92	43.18	593,821
Dec 29, 2023	45.27	45.59	45.09	45.28	43.53	264,593
Dec 28, 2023	44.58	44.68	44.35	44.61	42.88	441,372
Dec 27, 2023	44.43	44.83	44.37	44.58	42.85	395,471
Dec 22, 2023	43.59	44.60	43.59	44.50	42.78	588,227
Dec 21, 2023	43.56	43.91	43.43	43.76	42.07	403,804
Dec 20, 2023	43.00	43.86	42.71	43.81	42.11	965,062
Dec 19, 2023	42.06	43.16	42.04	43.02	41.36	635,070
Dec 18, 2023	41.76	42.01	41.59	41.94	40.32	435,853
Dec 15, 2023	41.71	42.14	41.57	41.96	40.34	1,346,950
Dec 14, 2023	40.79	41.44	40.74	41.44	39.84	793,240
Dec 13, 2023	40.70	40.70	40.20	40.29	38.73	523,917
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,291.89+32.42(+0.15%)

S&P 5005,186.84+6.10(+0.12%)

DOW38,952.56+100.29(+0.26%)

CAD/USD0.7306-0.0016(-0.21%)

CRUDE OIL77.85-0.63(-0.80%)

Bitcoin CAD86,680.91-785.38(-0.90%)

STOCKS OPEN HIGHER; DISNEY SINKS AFTER EARNINGS

KONE Oyj (KNEBV.HE)

S&P/TSX
22,291.89
+32.42(+0.15%)

S&P 500
5,186.84
+6.10(+0.12%)

DOW
38,952.56
+100.29(+0.26%)

CAD/USD
0.7306
-0.0016(-0.21%)

CRUDE OIL
77.85
-0.63(-0.80%)

Bitcoin CAD
86,680.91
-785.38(-0.90%)