Konecranes Oyj Historical Data - K34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Konecranes Oyj (K34)
Konecranes Oyj (K34) Historical

Konecranes Oyj (K34)

59.25

0.05

(0.08%)

Closed January 26 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.4	-3.89294403893	61.65	61.65	59.15	1051	60.66861793	DE
4	-2.75	-4.43548387097	62	63.5	59.15	483	60.88462756	DE
12	-4.35	-6.83962264151	63.6	67.25	59.15	220	61.61128106	DE
26	4.45	8.1204379562	54.8	68.3	52	351	62.85840059	DE
52	19.66	49.6590047992	39.59	68.3	39.299999	404	56.09124574	DE
156	27.36	85.7949200376	31.89	68.3	28.47	387	52.10923596	DE
260	27.36	85.7949200376	31.89	68.3	28.47	387	52.10923596	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	59.7	0.55	0.93	59.7	59.7	59.7	33
1737667620	59.15	-0.4	-0.67	59.65	59.65	59.15	212
1737581220	59.55	0.1	0.17	59.55	59.55	59.55	30
1737494820	59.45	-1.35	-2.22	60.35	60.35	59.45	230
1737408420	60.8	-0.85	-1.38	61.5	61.5	60.8	4772
1737149220	61.65	0.5	0.82	61.65	61.65	61.65	9
1737062820	61.15	0.4	0.66	61.15	61.15	61.15	1
1736976420	60.75	-0.05	-0.08	60.95	60.95	60.55	156
1736890020	60.8	0	0.00	60.8	60.8	60.8	0
1736803620	60.8	-1.45	-2.33	60.6	61.35	60.55	1826
1736544420	62.25	-0.05	-0.08	62.25	62.25	62.25	60
1736458020	62.3	-0.4	-0.64	62.3	62.3	62.3	3
1736371620	62.7	-0.4	-0.63	63.5	63.5	62.7	211
1736285220	63.1	0.85	1.37	61.75	63.1	61.75	8
1736198820	62.25	0.55	0.89	62.05	62.3	62.05	367
1735939620	61.7	-0.25	-0.40	61.6	61.7	61.6	3
1735853220	61.95	0.95	1.56	60.9	61.95	60.9	211
1735594020	61	-0.7	-1.13	61	61	61	1
1735334820	61.7	0	0.00	62	62.1	61.7	116
1734989220	61.7	-0.2	-0.32	61.4	61.7	61.4	14
1734730020	61.9	0.3	0.49	60.75	61.9	60.75	99
1734643620	61.6	-1.45	-2.30	61.6	61.6	61.6	1
1734557220	63.05	-1.2	-1.87	63.5	63.6	63.05	95
1734470820	64.25	-0.75	-1.15	64.5	64.5	64.25	15
1734384420	65	-1.15	-1.74	65.5	65.5	64.9	145
1734125220	66.15	0	0.00	66.15	66.15	66.15	0
1734038820	66.15	0	0.00	66.5	66.5	65.599999	104
1733952420	66.15	0	0.00	66.15	66.15	66.15	0
1733866020	66.15	0	0.00	66.15	66.15	66.15	0
1733779620	66.15	-1.1	-1.64	65.9	66.5	65.9	81
1733520420	67.25	0.35	0.52	66.95	67.25	66.95	134
1733434020	66.9	-0.25	-0.37	66.9	66.9	66.9	17
1733347620	67.15	0.6	0.90	67	67.15	67	183
1733261220	66.55	1.8	2.78	65.5	66.55	65.5	6
1733174820	64.75	0.85	1.33	63.85	64.75	63.35	243
1732915620	63.9	0.75	1.19	63.9	63.9	63.9	16
1732829220	63.15	-0.1	-0.16	63.2	63.2	63.15	13
1732742820	63.25	0	0.00	63.15	63.25	63.15	12
1732656420	63.25	-1.15	-1.79	63.5	63.5	63.25	51
1732570020	64.4	1.2	1.90	64.2	64.5	64.2	88
1732310820	63.2	0	0.00	63.2	63.2	63.2	0
1732224420	63.2	0.95	1.53	62.85	63.2	62.85	141
1732138020	62.25	0	0.00	62.25	62.25	62.25	0
1732051620	62.25	-0.4	-0.64	62.25	62.25	62	128
1731965220	62.65	-0.6	-0.95	62.65	62.65	62.65	5
1731705960	63.25	-2.8	-4.24	64.45	64.599999	63.25	110
1731619560	66.05	0	0.00	66.05	66.05	66.05	0
1731533160	66.05	-0.1	-0.15	66.05	66.05	66.05	15
1731446820	66.15	-0.3	-0.45	66.05	66.15	66.05	9
1731360420	66.45	-0.2	-0.30	66.45	66.45	66.45	25
1731101220	66.65	2.7	4.22	66.65	66.65	66.65	127
1731014760	63.95	0.25	0.39	63.95	63.95	63.95	1
1730928360	63.7	0	0.00	63.7	63.7	63.7	0
1730841960	63.7	0	0.00	63.7	63.7	63.7	0
1730755560	63.7	0.1	0.16	63.6	63.7	63.6	6
1730496360	63.6	-0.55	-0.86	63.6	63.6	63.6	1
1730409960	64.15	0	0.00	64.15	64.15	64.15	0
1730323560	64.15	0.95	1.50	64.55	64.55	64.15	238
1730237160	63.2	0.2	0.32	63.15	63.55	63.15	127
1730150760	63	0.65	1.04	61.25	63	61.25	1097

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions