Krones AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 122.40 | 124.60 | 122.00 | 124.00 | 118.72 | 19,381 |
| 2024-08-29 | 120.20 | 123.80 | 120.20 | 122.80 | 117.57 | 13,733 |
| 2024-08-28 | 120.20 | 121.20 | 120.20 | 120.20 | 115.08 | 8,128 |
| 2024-08-27 | 119.60 | 120.80 | 119.20 | 120.40 | 115.27 | 7,446 |
| 2024-08-26 | 119.60 | 120.00 | 118.80 | 119.80 | 114.70 | 7,521 |
| 2024-08-23 | 120.00 | 120.20 | 119.00 | 120.00 | 114.89 | 7,772 |
| 2024-08-22 | 120.40 | 120.40 | 119.80 | 120.00 | 114.89 | 5,542 |
| 2024-08-21 | 117.80 | 121.00 | 117.60 | 120.40 | 115.27 | 10,630 |
| 2024-08-20 | 119.60 | 120.40 | 118.60 | 118.60 | 113.55 | 8,447 |
| 2024-08-19 | 119.60 | 120.40 | 118.80 | 119.20 | 114.12 | 10,162 |
| 2024-08-16 | 119.60 | 120.40 | 118.80 | 119.20 | 114.12 | 12,629 |
| 2024-08-15 | 118.60 | 119.80 | 117.80 | 119.20 | 114.12 | 8,057 |
| 2024-08-14 | 118.20 | 119.00 | 117.60 | 118.40 | 113.36 | 11,077 |
| 2024-08-13 | 118.00 | 118.60 | 116.20 | 117.60 | 112.59 | 19,114 |
| 2024-08-12 | 117.60 | 118.60 | 117.20 | 117.80 | 112.78 | 10,161 |
| 2024-08-09 | 117.60 | 119.40 | 116.40 | 117.00 | 112.02 | 14,708 |
| 2024-08-08 | 116.00 | 118.00 | 115.80 | 117.40 | 112.40 | 26,324 |
| 2024-08-07 | 115.40 | 117.00 | 114.80 | 116.00 | 111.06 | 23,526 |
| 2024-08-06 | 115.40 | 116.40 | 113.00 | 115.00 | 110.10 | 26,884 |
| 2024-08-05 | 114.60 | 116.20 | 112.00 | 114.60 | 109.72 | 37,367 |
| 2024-08-02 | 121.40 | 121.80 | 117.00 | 117.20 | 112.21 | 43,184 |
| 2024-08-01 | 127.40 | 127.40 | 121.20 | 122.40 | 117.19 | 36,186 |
| 2024-07-31 | 126.60 | 131.00 | 125.20 | 125.20 | 119.87 | 37,159 |
| 2024-07-30 | 126.60 | 128.20 | 124.40 | 128.20 | 122.74 | 30,151 |
| 2024-07-29 | 128.00 | 130.00 | 126.20 | 126.20 | 120.82 | 25,202 |
| 2024-07-26 | 125.20 | 127.20 | 125.20 | 127.20 | 121.78 | 12,906 |
| 2024-07-25 | 125.20 | 125.60 | 123.00 | 125.60 | 120.25 | 18,807 |
| 2024-07-24 | 128.20 | 128.20 | 125.60 | 125.60 | 120.25 | 8,538 |
| 2024-07-23 | 127.20 | 127.20 | 126.20 | 127.20 | 121.78 | 8,167 |
| 2024-07-22 | 126.20 | 127.60 | 125.60 | 126.60 | 121.21 | 12,682 |
| 2024-07-19 | 125.00 | 126.80 | 124.40 | 125.40 | 120.06 | 16,579 |
| 2024-07-18 | 126.40 | 126.80 | 125.40 | 125.40 | 120.06 | 11,619 |
| 2024-07-17 | 127.80 | 127.80 | 125.80 | 125.80 | 120.44 | 14,732 |
| 2024-07-16 | 126.60 | 128.20 | 125.60 | 127.00 | 121.59 | 13,413 |
| 2024-07-15 | 126.00 | 130.60 | 126.00 | 128.80 | 123.31 | 46,350 |
| 2024-07-12 | 125.00 | 126.40 | 124.40 | 126.40 | 121.02 | 14,321 |
| 2024-07-11 | 125.40 | 125.60 | 124.40 | 125.20 | 119.87 | 9,448 |
| 2024-07-10 | 123.40 | 125.20 | 122.80 | 125.00 | 119.68 | 12,050 |
| 2024-07-09 | 123.60 | 125.20 | 123.40 | 123.40 | 118.14 | 19,129 |
| 2024-07-08 | 124.40 | 125.00 | 121.80 | 124.00 | 118.72 | 27,732 |
| 2024-07-05 | 124.40 | 125.80 | 122.80 | 124.20 | 118.91 | 33,575 |
| 2024-07-04 | 120.60 | 124.60 | 120.20 | 124.40 | 119.10 | 43,828 |
| 2024-07-03 | 119.00 | 119.80 | 118.40 | 119.20 | 114.12 | 16,977 |
| 2024-07-02 | 119.00 | 119.00 | 117.40 | 118.80 | 113.74 | 12,841 |
| 2024-07-01 | 118.60 | 119.20 | 118.20 | 118.20 | 113.17 | 10,606 |
| 2024-06-28 | 118.20 | 119.20 | 117.00 | 117.20 | 112.21 | 11,956 |
| 2024-06-27 | 119.00 | 119.40 | 118.40 | 118.60 | 113.55 | 8,671 |
| 2024-06-26 | 121.00 | 121.00 | 118.40 | 118.80 | 113.74 | 11,560 |
| 2024-06-25 | 121.20 | 121.80 | 118.00 | 119.20 | 114.12 | 7,816 |
| 2024-06-24 | 119.20 | 123.00 | 118.80 | 122.20 | 117.00 | 30,063 |
| 2024-06-21 | 119.40 | 119.40 | 117.80 | 118.80 | 113.74 | 95,759 |
| 2024-06-20 | 118.40 | 119.80 | 118.20 | 119.60 | 114.51 | 19,312 |
| 2024-06-19 | 118.00 | 119.40 | 118.00 | 118.20 | 113.17 | 19,869 |
| 2024-06-18 | 119.60 | 120.00 | 118.40 | 120.00 | 114.89 | 25,771 |
| 2024-06-17 | 119.80 | 120.40 | 116.80 | 118.80 | 113.74 | 48,802 |
| 2024-06-14 | 121.20 | 121.80 | 118.80 | 119.60 | 114.51 | 18,509 |
| 2024-06-13 | 125.20 | 125.20 | 122.20 | 122.20 | 117.00 | 12,922 |
| 2024-06-12 | 125.20 | 125.40 | 123.60 | 125.20 | 119.87 | 10,126 |
| 2024-06-11 | 125.00 | 125.40 | 124.00 | 124.60 | 119.29 | 13,822 |
| 2024-06-10 | 122.60 | 124.00 | 122.20 | 123.80 | 118.53 | 19,396 |
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.