Konecranes Plc (0MET.IL)

IOB - IOB Delayed Price. Currency in EUR

30.02

+0.65

(+2.20%)

At close: 05:49PM BST

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	30.02	30.06	29.73	30.02	30.02	4,780
Mar 24, 2023	30.22	29.97	29.27	29.38	29.38	10,440
Mar 23, 2023	30.08	30.02	29.54	29.89	29.89	60,470
Mar 22, 2023	30.33	30.62	30.17	30.24	30.24	6,674
Mar 21, 2023	29.59	30.33	29.52	30.19	30.19	12,308
Mar 20, 2023	28.96	29.24	28.32	29.18	29.18	195,929
Mar 17, 2023	29.92	30.27	29.19	29.21	29.21	11,440
Mar 16, 2023	30.06	30.06	29.05	29.89	29.89	60,351
Mar 15, 2023	30.55	30.58	29.39	30.55	30.55	20,311
Mar 14, 2023	30.33	30.96	30.35	30.76	30.76	86,062
Mar 13, 2023	32.21	31.88	30.04	30.46	30.46	22,018
Mar 10, 2023	32.69	32.66	32.00	31.92	31.92	20,247
Mar 09, 2023	33.53	33.54	33.13	33.10	33.10	8,943
Mar 08, 2023	33.28	33.71	33.13	33.57	33.57	54,031
Mar 07, 2023	32.83	33.55	32.94	33.24	33.24	16,670
Mar 06, 2023	32.74	33.05	32.59	32.84	32.84	17,089
Mar 03, 2023	32.84	32.88	32.60	32.63	32.63	24,784
Mar 02, 2023	32.71	32.98	32.35	32.87	32.87	35,580
Mar 01, 2023	32.24	32.90	32.47	32.90	32.90	45,102
Feb 28, 2023	31.61	32.33	31.63	32.26	32.26	39,766
Feb 27, 2023	31.60	31.93	31.60	31.63	31.63	23,388
Feb 24, 2023	31.52	32.03	31.36	31.58	31.58	32,755
Feb 23, 2023	31.54	31.74	31.40	31.53	31.53	13,187
Feb 22, 2023	31.15	31.58	31.07	31.45	31.45	20,641
Feb 21, 2023	30.97	31.44	30.97	31.28	31.28	15,757
Feb 20, 2023	31.50	31.50	30.98	31.18	31.18	3,439
Feb 17, 2023	31.36	31.59	31.20	31.26	31.26	29,973
Feb 16, 2023	31.92	32.03	31.28	31.28	31.28	46,605
Feb 15, 2023	31.42	31.76	31.30	31.68	31.68	202,573
Feb 14, 2023	31.53	32.34	31.63	31.76	31.76	68,897
Feb 13, 2023	30.28	31.76	30.29	31.66	31.66	65,531
Feb 10, 2023	30.60	30.62	30.09	30.27	30.27	9,316
Feb 09, 2023	30.73	30.94	30.45	30.74	30.74	4,866
Feb 08, 2023	30.82	31.12	30.43	30.42	30.42	31,070
Feb 07, 2023	30.34	30.87	30.09	30.39	30.39	21,690
Feb 06, 2023	30.27	30.39	29.70	30.31	30.31	36,049
Feb 03, 2023	30.13	30.35	29.68	30.28	30.28	27,190
Feb 02, 2023	30.47	30.70	29.07	29.95	29.95	58,346
Feb 01, 2023	29.91	30.24	29.95	29.94	29.94	78,172
Jan 31, 2023	29.85	29.98	29.80	29.90	29.90	19,331
Jan 30, 2023	30.39	30.15	29.64	29.88	29.88	46,704
Jan 27, 2023	30.30	30.54	30.20	30.40	30.40	48,176
Jan 26, 2023	31.02	30.84	30.16	30.41	30.41	70,447
Jan 25, 2023	30.80	31.16	30.75	30.91	30.91	16,255
Jan 24, 2023	31.19	31.25	30.69	30.84	30.84	14,223
Jan 23, 2023	31.01	31.16	30.93	31.14	31.14	17,659
Jan 20, 2023	30.43	30.74	30.40	30.67	30.67	4,673
Jan 19, 2023	30.66	30.56	30.19	30.25	30.25	3,846
Jan 18, 2023	30.83	31.23	30.70	30.94	30.94	31,416
Jan 17, 2023	30.53	30.81	30.44	30.67	30.67	42,967
Jan 16, 2023	31.59	31.64	31.16	31.61	31.61	39,512
Jan 13, 2023	31.58	31.86	31.31	31.52	31.52	12,359
Jan 12, 2023	31.17	31.66	31.14	31.60	31.60	22,596
Jan 11, 2023	31.16	31.44	31.08	31.16	31.16	17,798
Jan 10, 2023	31.42	31.16	30.58	31.07	31.07	25,048
Jan 09, 2023	31.03	31.84	31.17	31.70	31.70	48,306
Jan 06, 2023	30.25	30.25	30.25	30.25	30.25	-
Jan 05, 2023	30.38	30.49	29.67	30.25	30.25	130,577
Jan 04, 2023	29.86	30.35	29.82	30.14	30.14	28,420
Jan 03, 2023	29.58	29.90	29.54	29.59	29.59	7,058
Dec 30, 2022	29.12	29.18	28.76	29.06	29.06	8,935
Dec 29, 2022	28.67	29.19	28.75	29.04	29.04	9,499
Dec 28, 2022	29.09	29.17	28.82	29.09	29.09	49,798
Dec 23, 2022	28.88	29.32	28.64	29.07	29.07	11,994
Dec 22, 2022	28.92	28.99	28.72	28.68	28.68	16,958
Dec 21, 2022	28.50	28.90	28.53	28.92	28.92	16,020
Dec 20, 2022	27.82	28.50	27.91	28.43	28.43	80,773
Dec 19, 2022	28.11	28.46	27.94	28.26	28.26	19,428
Dec 16, 2022	28.08	28.38	27.83	28.28	28.28	24,457
Dec 15, 2022	28.58	28.78	28.12	28.30	28.30	18,225
Dec 14, 2022	29.43	29.50	28.67	28.99	28.99	21,603
Dec 13, 2022	28.76	29.62	28.67	29.33	29.33	24,151
Dec 12, 2022	28.77	28.84	28.60	28.75	28.75	8,349
Dec 09, 2022	28.51	29.07	28.59	28.88	28.88	8,588
Dec 08, 2022	28.19	28.71	28.22	28.25	28.25	23,532
Dec 07, 2022	28.36	28.44	27.83	28.35	28.35	55,661
Dec 06, 2022	28.77	28.77	28.77	28.77	28.77	-
Dec 05, 2022	28.94	29.00	28.56	28.77	28.77	51,070
Dec 02, 2022	28.65	29.04	28.62	28.94	28.94	15,220
Dec 01, 2022	28.45	28.74	28.15	28.70	28.70	83,603
Nov 30, 2022	28.06	28.21	27.83	28.15	28.15	36,595
Nov 29, 2022	27.95	28.11	27.83	27.89	27.89	17,602
Nov 28, 2022	28.07	28.19	27.91	28.05	28.05	14,822
Nov 25, 2022	28.60	28.39	28.04	28.36	28.36	15,283
Nov 24, 2022	28.44	28.99	28.37	28.69	28.69	34,010
Nov 23, 2022	28.50	28.42	28.12	28.15	28.15	11,051
Nov 22, 2022	28.00	28.54	27.93	28.49	28.49	7,929
Nov 21, 2022	27.83	28.20	27.63	28.19	28.19	21,018
Nov 18, 2022	28.01	28.29	27.71	28.01	28.01	48,867
Nov 17, 2022	28.30	28.25	27.89	27.95	27.95	24,055
Nov 16, 2022	28.67	28.83	28.01	28.26	28.26	258,286
Nov 15, 2022	29.41	29.42	28.25	28.67	28.67	46,875
Nov 14, 2022	29.42	29.56	28.71	29.46	29.46	37,627
Nov 11, 2022	29.33	29.48	28.90	29.36	29.36	24,696
Nov 10, 2022	27.86	29.00	28.02	28.75	28.75	89,272
Nov 09, 2022	27.83	28.28	27.79	28.04	28.04	95,757
Nov 08, 2022	27.17	28.02	27.23	27.48	27.48	125,742
Nov 07, 2022	26.18	27.55	26.20	27.42	27.42	40,185
Nov 04, 2022	25.76	26.34	25.98	26.11	26.11	28,934
Nov 03, 2022	25.34	25.84	25.22	25.65	25.65	47,970
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,977.53+6.54(+0.16%)

Dow 3032,432.08+194.55(+0.60%)

Nasdaq11,768.84-55.12(-0.47%)

Russell 20001,753.67+18.75(+1.08%)

Crude Oil72.89+3.63(+5.24%)

Gold1,957.70-26.10(-1.32%)

Konecranes Plc (0MET.IL)

S&P 500
3,977.53
+6.54(+0.16%)

Dow 30
32,432.08
+194.55(+0.60%)

Nasdaq
11,768.84
-55.12(-0.47%)

Russell 2000
1,753.67
+18.75(+1.08%)

Crude Oil
72.89
+3.63(+5.24%)

Gold
1,957.70
-26.10(-1.32%)