Krones AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 111.40 | 113.60 | 110.80 | 112.60 | 112.60 | 39,473 |
| 2026-10-15 | 108.00 | 111.20 | 106.60 | 111.00 | 111.00 | 53,212 |
| 2026-10-14 | 107.00 | 109.00 | 106.60 | 108.60 | 108.60 | 44,857 |
| 2026-10-13 | 105.00 | 106.60 | 105.00 | 106.60 | 106.60 | 28,187 |
| 2026-10-12 | 106.60 | 106.80 | 104.00 | 105.00 | 105.00 | 32,524 |
| 2026-10-09 | 105.00 | 107.40 | 105.00 | 106.00 | 106.00 | 19,615 |
| 2026-10-08 | 104.00 | 105.20 | 103.20 | 104.00 | 104.00 | 32,979 |
| 2026-10-07 | 106.60 | 107.40 | 104.60 | 104.60 | 104.60 | 29,728 |
| 2026-10-06 | 105.60 | 108.00 | 105.40 | 107.60 | 107.60 | 39,411 |
| 2026-10-05 | 105.80 | 105.80 | 104.20 | 105.40 | 105.40 | 24,440 |
| 2026-10-02 | 105.00 | 106.40 | 104.80 | 105.20 | 105.20 | 37,302 |
| 2026-10-01 | 105.80 | 105.80 | 103.80 | 104.60 | 104.60 | 38,090 |
| 2026-09-30 | 107.60 | 108.40 | 106.00 | 106.60 | 106.60 | 42,838 |
| 2026-09-29 | 108.20 | 108.60 | 107.20 | 107.80 | 107.80 | 43,847 |
| 2026-09-28 | 108.20 | 109.20 | 107.60 | 108.20 | 108.20 | 41,669 |
| 2026-09-25 | 107.00 | 107.20 | 106.00 | 106.00 | 106.00 | 39,577 |
| 2026-09-24 | 107.40 | 107.80 | 105.60 | 106.00 | 106.00 | 31,294 |
| 2026-09-23 | 111.20 | 111.40 | 107.40 | 107.40 | 107.40 | 65,249 |
| 2026-09-22 | 110.40 | 112.40 | 110.40 | 111.80 | 111.80 | 23,436 |
| 2026-09-21 | 110.80 | 111.80 | 110.20 | 110.40 | 110.40 | 22,008 |
| 2026-09-18 | 112.40 | 112.60 | 109.80 | 110.20 | 110.20 | 61,870 |
| 2026-09-17 | 113.20 | 114.00 | 112.20 | 112.40 | 112.40 | 29,733 |
| 2026-09-16 | 113.20 | 113.20 | 111.20 | 112.60 | 112.60 | 18,384 |
| 2026-09-15 | 110.80 | 112.60 | 109.80 | 112.60 | 112.60 | 35,366 |
| 2026-09-14 | 112.80 | 112.80 | 110.60 | 110.60 | 110.60 | 24,388 |
| 2026-09-11 | 112.60 | 113.40 | 112.40 | 112.80 | 112.80 | 23,302 |
| 2026-09-10 | 113.80 | 113.80 | 112.20 | 112.60 | 112.60 | 54,041 |
| 2026-09-09 | 114.80 | 115.20 | 113.00 | 113.80 | 113.80 | 45,411 |
| 2026-09-08 | 116.20 | 116.20 | 114.80 | 115.80 | 115.80 | 14,575 |
| 2026-09-07 | 116.80 | 117.20 | 116.40 | 116.80 | 116.80 | 14,551 |
| 2026-09-04 | 117.00 | 118.00 | 116.40 | 117.00 | 117.00 | 22,892 |
| 2026-09-03 | 117.40 | 118.00 | 116.00 | 116.00 | 116.00 | 20,915 |
| 2026-09-02 | 118.20 | 118.60 | 117.20 | 117.20 | 117.20 | 15,606 |
| 2026-09-01 | 121.00 | 121.00 | 118.60 | 119.00 | 119.00 | 38,008 |
| 2026-08-31 | 120.60 | 122.60 | 120.60 | 121.00 | 121.00 | 40,232 |
| 2026-08-28 | 119.80 | 122.00 | 119.80 | 120.80 | 120.80 | 33,048 |
| 2026-08-27 | 119.20 | 120.00 | 118.60 | 119.20 | 119.20 | 20,310 |
| 2026-08-26 | 117.20 | 120.00 | 117.20 | 118.60 | 118.60 | 18,986 |
| 2026-08-25 | 117.40 | 119.80 | 117.00 | 117.20 | 117.20 | 20,210 |
| 2026-08-24 | 115.60 | 117.00 | 115.40 | 116.60 | 116.60 | 20,979 |
| 2026-08-21 | 114.60 | 116.00 | 114.00 | 115.60 | 115.60 | 18,526 |
| 2026-08-20 | 113.40 | 114.60 | 112.80 | 114.20 | 114.20 | 25,495 |
| 2026-08-19 | 112.80 | 113.80 | 112.20 | 113.80 | 113.80 | 41,684 |
| 2026-08-18 | 113.40 | 113.80 | 112.60 | 112.60 | 112.60 | 18,293 |
| 2026-08-17 | 116.20 | 116.40 | 113.40 | 113.40 | 113.40 | 16,765 |
| 2026-08-14 | 115.80 | 115.80 | 114.60 | 114.80 | 114.80 | 18,609 |
| 2026-08-13 | 115.00 | 116.20 | 114.60 | 114.80 | 114.80 | 15,122 |
| 2026-08-12 | 116.00 | 116.80 | 114.80 | 115.00 | 115.00 | 21,188 |
| 2026-08-11 | 115.00 | 117.00 | 115.00 | 115.80 | 115.80 | 33,747 |
| 2026-08-10 | 116.00 | 116.80 | 115.20 | 115.80 | 115.80 | 28,227 |
| 2026-08-07 | 117.20 | 117.20 | 115.60 | 116.40 | 116.40 | 35,811 |
| 2026-08-06 | 116.60 | 117.80 | 116.20 | 116.40 | 116.40 | 32,516 |
| 2026-08-05 | 116.00 | 117.40 | 115.60 | 116.20 | 116.20 | 35,003 |
| 2026-08-04 | 114.60 | 115.80 | 114.20 | 115.20 | 115.20 | 21,077 |
| 2026-08-03 | 113.00 | 115.20 | 112.20 | 114.00 | 114.00 | 38,283 |
| 2026-07-31 | 116.40 | 116.60 | 111.40 | 111.40 | 111.40 | 44,203 |
| 2026-07-30 | 118.00 | 118.60 | 114.40 | 115.20 | 115.20 | 49,791 |
| 2026-07-29 | 116.40 | 121.20 | 115.80 | 117.60 | 117.60 | 85,296 |
| 2026-07-28 | 113.60 | 114.40 | 112.80 | 113.80 | 113.80 | 56,597 |
| 2026-07-27 | 115.00 | 115.20 | 113.20 | 113.20 | 113.20 | 32,119 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 2.8000 EUR |
| 2025-05-28 | 2.6000 EUR |
| 2024-06-05 | 2.2000 EUR |
| 2023-05-24 | 1.7500 EUR |
| 2022-06-01 | 1.4000 EUR |
| 2021-05-18 | 0.0600 EUR |
| 2020-05-19 | 0.7500 EUR |
| 2019-06-06 | 1.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.