Krones AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 123.80 | 124.20 | 122.60 | 123.40 | 118.14 | 11,010 |
| 2024-06-06 | 126.60 | 126.80 | 122.60 | 123.40 | 118.14 | 14,032 |
| 2024-06-05 | 125.40 | 126.40 | 124.20 | 125.80 | 120.44 | 14,144 |
| 2024-06-04 | 126.00 | 127.60 | 124.60 | 127.00 | 119.48 | 15,989 |
| 2024-06-03 | 127.20 | 127.40 | 125.80 | 126.00 | 118.54 | 9,430 |
| 2024-05-31 | 124.80 | 126.80 | 123.80 | 126.00 | 118.54 | 32,519 |
| 2024-05-30 | 124.40 | 125.40 | 124.00 | 125.40 | 117.98 | 7,619 |
| 2024-05-29 | 128.80 | 128.80 | 125.00 | 125.20 | 117.79 | 10,282 |
| 2024-05-28 | 128.20 | 128.60 | 127.40 | 127.40 | 119.86 | 9,582 |
| 2024-05-27 | 129.00 | 129.20 | 127.40 | 128.00 | 120.43 | 8,332 |
| 2024-05-24 | 127.00 | 128.60 | 126.20 | 128.40 | 120.80 | 13,951 |
| 2024-05-23 | 125.60 | 128.40 | 125.40 | 126.40 | 118.92 | 19,845 |
| 2024-05-22 | 126.00 | 126.80 | 125.40 | 126.40 | 118.92 | 7,960 |
| 2024-05-21 | 128.00 | 128.00 | 124.60 | 126.00 | 118.54 | 14,659 |
| 2024-05-20 | 126.20 | 128.20 | 126.20 | 128.00 | 120.43 | 8,174 |
| 2024-05-17 | 125.80 | 126.40 | 125.60 | 126.00 | 118.54 | 16,320 |
| 2024-05-16 | 126.60 | 128.00 | 125.80 | 126.00 | 118.54 | 15,640 |
| 2024-05-15 | 128.00 | 129.00 | 127.00 | 127.60 | 120.05 | 13,985 |
| 2024-05-14 | 129.60 | 130.00 | 127.40 | 127.60 | 120.05 | 12,606 |
| 2024-05-13 | 131.40 | 131.40 | 128.80 | 129.40 | 121.74 | 14,407 |
| 2024-05-10 | 131.20 | 131.60 | 130.20 | 130.80 | 123.06 | 28,894 |
| 2024-05-09 | 131.80 | 132.40 | 130.00 | 131.00 | 123.25 | 18,896 |
| 2024-05-08 | 129.00 | 132.80 | 127.20 | 131.80 | 124.00 | 49,363 |
| 2024-05-07 | 125.40 | 129.40 | 124.40 | 129.40 | 121.74 | 68,028 |
| 2024-05-06 | 124.40 | 124.80 | 123.40 | 124.20 | 116.85 | 20,941 |
| 2024-05-03 | 123.60 | 124.20 | 122.20 | 124.00 | 116.66 | 18,453 |
| 2024-05-02 | 123.80 | 124.80 | 123.20 | 124.60 | 117.23 | 14,388 |
| 2024-04-30 | 126.00 | 126.20 | 123.00 | 123.60 | 116.29 | 14,434 |
| 2024-04-29 | 124.20 | 125.60 | 123.60 | 125.60 | 118.17 | 29,013 |
| 2024-04-26 | 123.60 | 124.40 | 122.20 | 124.00 | 116.66 | 10,633 |
| 2024-04-25 | 123.60 | 123.60 | 121.00 | 121.80 | 114.59 | 6,089 |
| 2024-04-24 | 124.00 | 125.00 | 123.20 | 123.60 | 116.29 | 7,372 |
| 2024-04-23 | 124.40 | 124.80 | 123.60 | 124.00 | 116.66 | 13,180 |
| 2024-04-22 | 123.20 | 124.20 | 122.60 | 123.20 | 115.91 | 7,513 |
| 2024-04-19 | 122.80 | 123.60 | 122.40 | 122.80 | 115.53 | 8,725 |
| 2024-04-18 | 124.00 | 124.40 | 122.40 | 123.80 | 116.47 | 8,598 |
| 2024-04-17 | 123.60 | 124.40 | 123.40 | 123.60 | 116.29 | 12,763 |
| 2024-04-16 | 123.20 | 124.60 | 122.60 | 123.80 | 116.47 | 16,073 |
| 2024-04-15 | 127.80 | 128.80 | 125.80 | 126.00 | 118.54 | 12,181 |
| 2024-04-12 | 127.80 | 130.40 | 127.20 | 127.80 | 120.24 | 22,523 |
| 2024-04-11 | 126.80 | 126.80 | 124.80 | 126.80 | 119.30 | 13,130 |
| 2024-04-10 | 126.20 | 126.80 | 125.20 | 126.80 | 119.30 | 13,305 |
| 2024-04-09 | 127.40 | 127.60 | 125.40 | 125.60 | 118.17 | 11,344 |
| 2024-04-08 | 127.80 | 128.60 | 127.00 | 127.60 | 120.05 | 11,960 |
| 2024-04-05 | 126.20 | 127.40 | 126.00 | 127.40 | 119.86 | 15,728 |
| 2024-04-04 | 128.60 | 129.20 | 126.40 | 127.00 | 119.48 | 21,467 |
| 2024-04-03 | 126.80 | 128.60 | 124.60 | 128.20 | 120.61 | 24,131 |
| 2024-04-02 | 126.60 | 133.40 | 126.60 | 127.00 | 119.48 | 76,877 |
| 2024-03-28 | 122.70 | 123.60 | 121.50 | 122.70 | 115.44 | 36,564 |
| 2024-03-27 | 123.20 | 123.70 | 123.00 | 123.00 | 115.72 | 14,301 |
| 2024-03-26 | 122.10 | 124.20 | 121.30 | 123.40 | 116.10 | 35,198 |
| 2024-03-25 | 120.70 | 122.50 | 120.70 | 122.10 | 114.87 | 23,081 |
| 2024-03-22 | 119.80 | 120.90 | 119.40 | 120.90 | 113.75 | 17,313 |
| 2024-03-21 | 119.70 | 119.90 | 116.80 | 119.80 | 112.71 | 19,996 |
| 2024-03-20 | 117.80 | 118.70 | 117.30 | 118.70 | 111.68 | 11,894 |
| 2024-03-19 | 117.90 | 118.50 | 117.20 | 117.50 | 110.55 | 10,329 |
| 2024-03-18 | 117.10 | 118.80 | 117.10 | 117.50 | 110.55 | 15,385 |
| 2024-03-15 | 117.40 | 118.80 | 117.40 | 117.50 | 110.55 | 30,773 |
| 2024-03-14 | 117.60 | 118.30 | 116.70 | 117.90 | 110.92 | 26,224 |
| 2024-03-13 | 118.00 | 118.50 | 117.10 | 117.60 | 110.64 | 11,048 |
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.