Milan - Delayed Quote EUR

KONE (1KNEBV.MI)

54.60

-0.28

(-0.51%)

At close: May 13 at 9:00:19 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	54.88	54.88	54.88	54.88	54.88	-
May 13, 2025	54.54	54.54	54.54	54.88	54.88	30
May 12, 2025	54.76	54.76	54.76	54.76	54.76	-
May 9, 2025	54.76	54.76	54.76	54.76	54.76	-
May 8, 2025	54.76	54.76	54.76	54.76	54.76	-
May 7, 2025	54.76	54.76	54.76	54.76	54.76	-
May 6, 2025	54.76	54.76	54.76	54.76	54.76	-
May 5, 2025	54.76	54.76	54.76	54.76	54.76	-
May 2, 2025	54.84	54.84	54.84	54.76	54.76	20
Apr 30, 2025	51.00	51.00	51.00	51.00	51.00	-
Apr 29, 2025	51.00	51.00	51.00	51.00	51.00	-
Apr 28, 2025	51.00	51.00	51.00	51.00	51.00	-
Apr 25, 2025	51.00	51.00	51.00	51.00	51.00	-
Apr 24, 2025	51.20	51.20	51.20	51.00	51.00	10
Apr 23, 2025	52.00	52.00	52.00	52.00	52.00	-
Apr 22, 2025	52.00	52.00	52.00	52.00	52.00	11
Apr 17, 2025	50.76	50.76	50.76	50.76	50.76	-
Apr 16, 2025	50.76	50.76	50.76	50.76	50.76	-
Apr 15, 2025	50.76	50.76	50.76	50.76	50.76	-
Apr 14, 2025	50.22	50.22	50.22	50.76	50.76	42
Apr 11, 2025	48.70	48.70	48.70	48.70	48.70	-
Apr 10, 2025	48.10	48.10	48.10	48.70	48.70	42
Apr 9, 2025	47.87	47.87	47.87	47.87	47.87	-
Apr 8, 2025	48.60	48.60	48.60	47.87	47.87	69
Apr 7, 2025	46.98	46.98	46.98	47.29	47.29	80
Apr 4, 2025	50.86	50.86	50.86	50.86	50.86	-
Apr 3, 2025	50.86	50.86	50.86	50.86	50.86	-
Apr 2, 2025	50.86	50.86	50.86	50.86	50.86	-
Apr 1, 2025	50.86	50.86	50.86	50.86	50.86	-
Mar 31, 2025	51.18	51.18	51.18	50.86	50.86	10
Mar 28, 2025	51.60	51.60	51.60	51.48	51.48	132
Mar 27, 2025	53.74	53.74	53.74	53.74	53.74	-
Mar 26, 2025	53.74	53.74	53.74	53.74	53.74	-
Mar 25, 2025	53.74	53.74	53.74	53.74	53.74	-
Mar 24, 2025	53.74	53.74	53.74	53.74	53.74	-
Mar 21, 2025	53.74	53.74	53.74	53.74	53.74	-
Mar 20, 2025	53.74	53.74	53.74	53.74	53.74	-
Mar 19, 2025	53.74	53.74	53.74	53.74	53.74	-
Mar 18, 2025	53.74	53.74	53.74	53.74	53.74	-
Mar 17, 2025	53.74	53.74	53.74	53.74	53.74	-
Mar 14, 2025	53.76	53.76	53.76	53.74	53.74	38
Mar 13, 2025	54.20	54.20	54.20	54.20	54.20	-
Mar 12, 2025	54.20	54.20	54.20	54.20	54.20	-
Mar 11, 2025	54.20	54.20	54.20	54.20	54.20	-
Mar 10, 2025	54.20	54.20	54.20	54.20	54.20	-
Mar 7, 2025	54.20	54.20	54.20	54.20	54.20	-
Mar 6, 2025	1.8 Dividend
Mar 6, 2025	54.20	54.20	54.20	54.20	54.20	-
Mar 5, 2025	54.24	54.24	54.14	54.20	52.40	20
Mar 4, 2025	54.34	54.34	54.34	54.34	52.54	-
Mar 3, 2025	54.34	54.34	54.34	54.34	52.54	-
Feb 28, 2025	54.44	54.44	54.06	54.34	52.54	30
Feb 27, 2025	55.36	55.36	55.36	55.36	53.52	-
Feb 26, 2025	55.42	55.42	55.42	55.36	53.52	275
Feb 25, 2025	55.46	55.46	55.46	55.46	53.62	-
Feb 24, 2025	55.46	55.46	55.46	55.46	53.62	-
Feb 21, 2025	54.48	54.48	54.48	55.46	53.62	21
Feb 20, 2025	54.56	54.56	54.56	54.50	52.69	69
Feb 19, 2025	54.06	54.06	54.06	54.06	52.26	-
Feb 18, 2025	53.20	53.20	53.20	54.06	52.26	85
Feb 17, 2025	49.75	49.75	49.75	49.75	48.10	-
Feb 14, 2025	49.75	49.75	49.75	49.75	48.10	-
Feb 13, 2025	49.75	49.75	49.75	49.75	48.10	-
Feb 12, 2025	49.75	49.75	49.75	49.75	48.10	-
Feb 11, 2025	49.75	49.75	49.75	49.75	48.10	-
Feb 10, 2025	49.75	49.75	49.75	49.75	48.10	-
Feb 7, 2025	50.04	50.04	50.04	49.75	48.10	303
Feb 6, 2025	48.32	48.32	48.32	48.32	46.72	-
Feb 5, 2025	48.32	48.32	48.32	48.32	46.72	-
Feb 4, 2025	48.32	48.32	48.32	48.32	46.72	-
Feb 3, 2025	48.32	48.32	48.32	48.32	46.72	-
Jan 31, 2025	48.32	48.32	48.32	48.32	46.72	-
Jan 30, 2025	48.32	48.32	48.32	48.32	46.72	-
Jan 29, 2025	48.32	48.32	48.32	48.32	46.72	-
Jan 28, 2025	48.32	48.32	48.32	48.32	46.72	-
Jan 27, 2025	48.32	48.32	48.32	48.32	46.72	-
Jan 24, 2025	48.90	48.90	48.90	48.32	46.72	76
Jan 23, 2025	46.69	46.69	46.69	46.69	45.14	-
Jan 22, 2025	46.69	46.69	46.69	46.69	45.14	-
Jan 21, 2025	46.69	46.69	46.69	46.69	45.14	-
Jan 20, 2025	46.69	46.69	46.69	46.69	45.14	-
Jan 17, 2025	46.86	46.86	46.86	46.69	45.14	46
Jan 16, 2025	47.27	47.27	47.27	47.27	45.70	-
Jan 15, 2025	47.27	47.27	47.27	47.27	45.70	-
Jan 14, 2025	47.27	47.27	47.27	47.27	45.70	-
Jan 13, 2025	47.27	47.27	47.27	47.27	45.70	-
Jan 10, 2025	47.27	47.27	47.27	47.27	45.70	-
Jan 9, 2025	47.27	47.27	47.27	47.27	45.70	-
Jan 8, 2025	47.27	47.27	47.27	47.27	45.70	-
Jan 7, 2025	47.27	47.27	47.27	47.27	45.70	-
Jan 6, 2025	47.27	47.27	47.27	47.27	45.70	-
Jan 3, 2025	47.89	47.89	47.89	47.27	45.70	40
Jan 2, 2025	46.71	46.71	46.71	46.71	45.16	-
Dec 30, 2024	46.71	46.71	46.71	46.71	45.16	-
Dec 27, 2024	46.71	46.71	46.71	46.71	45.16	-
Dec 23, 2024	46.72	46.72	46.72	46.71	45.16	215
Dec 20, 2024	49.02	49.02	49.02	49.02	47.39	-
Dec 19, 2024	49.02	49.02	49.02	49.02	47.39	-
Dec 18, 2024	49.02	49.02	49.02	49.02	47.39	-
Dec 17, 2024	49.02	49.02	49.02	49.02	47.39	-
Dec 16, 2024	49.02	49.02	49.02	49.02	47.39	-
Dec 13, 2024	49.02	49.02	49.02	49.02	47.39	-
Dec 12, 2024	49.02	49.02	49.02	49.02	47.39	-
Dec 11, 2024	48.84	48.84	48.84	49.02	47.39	78
Dec 10, 2024	49.03	49.03	49.03	49.03	47.40	-
Dec 9, 2024	49.03	49.03	49.03	49.03	47.40	-
Dec 6, 2024	49.03	49.03	49.03	49.03	47.40	-
Dec 5, 2024	49.03	49.03	49.03	49.03	47.40	-
Dec 4, 2024	49.03	49.03	49.03	49.03	47.40	-
Dec 3, 2024	49.03	49.03	49.03	49.03	47.40	-
Dec 2, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 29, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 28, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 27, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 26, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 25, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 22, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 21, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 20, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 19, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 18, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 15, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 14, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 13, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 12, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 11, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 8, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 7, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 6, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 5, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 4, 2024	49.03	49.03	49.03	49.03	47.40	-
Nov 1, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 31, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 30, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 29, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 28, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 25, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 24, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 23, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 22, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 21, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 18, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 17, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 16, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 15, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 14, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 11, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 10, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 9, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 8, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 7, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 4, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 3, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 2, 2024	49.03	49.03	49.03	49.03	47.40	-
Oct 1, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 30, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 27, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 26, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 25, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 24, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 23, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 20, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 19, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 18, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 17, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 16, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 13, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 12, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 11, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 10, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 9, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 6, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 5, 2024	49.03	49.03	49.03	49.03	47.40	-
Sep 4, 2024	48.69	48.69	48.69	49.03	47.40	46
Sep 3, 2024	49.61	49.61	49.61	49.56	47.91	20
Sep 2, 2024	48.71	48.71	48.71	48.71	47.09	-
Aug 30, 2024	48.42	48.42	48.42	48.71	47.09	43
Aug 29, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 28, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 27, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 26, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 23, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 22, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 21, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 20, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 19, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 16, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 14, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 13, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 12, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 9, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 8, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 7, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 6, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 5, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 2, 2024	46.14	46.14	46.14	46.14	44.61	-
Aug 1, 2024	46.14	46.14	46.14	46.14	44.61	-
Jul 31, 2024	46.14	46.14	46.14	46.14	44.61	-
Jul 30, 2024	46.14	46.14	46.14	46.14	44.61	-
Jul 29, 2024	46.14	46.14	46.14	46.14	44.61	-
Jul 26, 2024	46.25	46.25	46.25	46.14	44.61	21
Jul 25, 2024	47.15	47.15	47.15	47.15	45.58	-
Jul 24, 2024	47.15	47.15	47.15	47.15	45.58	-
Jul 23, 2024	47.15	47.15	47.15	47.15	45.58	-
Jul 22, 2024	47.15	47.15	47.15	47.15	45.58	-
Jul 19, 2024	46.38	46.38	46.38	47.15	45.58	68
Jul 18, 2024	47.35	47.35	47.35	47.35	45.78	-
Jul 17, 2024	47.35	47.35	47.35	47.35	45.78	-
Jul 16, 2024	47.35	47.35	47.35	47.35	45.78	-
Jul 15, 2024	47.35	47.35	47.35	47.35	45.78	-
Jul 12, 2024	47.35	47.35	47.35	47.35	45.78	-
Jul 11, 2024	47.35	47.35	47.35	47.35	45.78	-
Jul 10, 2024	47.35	47.35	47.35	47.35	45.78	-
Jul 9, 2024	47.35	47.35	47.35	47.35	45.78	-
Jul 8, 2024	47.35	47.35	47.35	47.35	45.78	-
Jul 5, 2024	47.52	47.52	47.52	47.35	45.78	200
Jul 4, 2024	47.01	47.01	47.01	47.01	45.45	-
Jul 3, 2024	47.01	47.01	47.01	47.01	45.45	-
Jul 2, 2024	47.01	47.01	47.01	47.01	45.45	-
Jul 1, 2024	47.01	47.01	47.01	47.01	45.45	-
Jun 28, 2024	47.01	47.01	47.01	47.01	45.45	-
Jun 27, 2024	47.01	47.01	47.01	47.01	45.45	-
Jun 26, 2024	47.01	47.01	47.01	47.01	45.45	-
Jun 25, 2024	47.01	47.01	47.01	47.01	45.45	-
Jun 24, 2024	46.64	46.64	46.64	47.01	45.45	43
Jun 21, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 20, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 19, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 18, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 17, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 14, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 13, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 12, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 11, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 10, 2024	47.18	47.18	47.18	47.18	45.61	-
Jun 7, 2024	47.22	47.22	46.93	47.18	45.61	140
Jun 6, 2024	48.89	48.89	48.89	48.89	47.27	-
Jun 5, 2024	48.89	48.89	48.89	48.89	47.27	-
Jun 4, 2024	48.89	48.89	48.89	48.89	47.27	-
Jun 3, 2024	48.89	48.89	48.89	48.89	47.27	-
May 31, 2024	48.89	48.89	48.89	48.89	47.27	-
May 30, 2024	48.89	48.89	48.89	48.89	47.27	-
May 29, 2024	48.89	48.89	48.89	48.89	47.27	-
May 28, 2024	48.89	48.89	48.89	48.89	47.27	-
May 27, 2024	48.89	48.89	48.89	48.89	47.27	-
May 24, 2024	48.89	48.89	48.89	48.89	47.27	-
May 23, 2024	48.89	48.89	48.89	48.89	47.27	-
May 22, 2024	48.85	48.85	48.85	48.89	47.27	88
May 21, 2024	48.89	48.89	48.89	48.89	47.27	-
May 20, 2024	48.89	48.89	48.89	48.89	47.27	-
May 17, 2024	48.89	48.89	48.89	48.89	47.27	-
May 16, 2024	48.89	48.89	48.89	48.89	47.27	-
May 15, 2024	48.89	48.89	48.89	48.89	47.27	-
May 14, 2024	48.89	48.89	48.89	48.89	47.27	-

KOMN.SW Komax Holding AG

110.40

-0.36%

G1A.DE GEA Group Aktiengesellschaft

57.50

+1.32%

SAND.ST Sandvik AB (publ)

215.80

-0.92%

SIE.DE Siemens Aktiengesellschaft

224.05

-0.49%