Krones AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	116.10	118.40	116.00	118.00	111.02	11,612
2024-03-11	115.50	115.80	114.50	115.60	108.76	16,137
2024-03-08	116.00	116.40	115.00	116.00	109.14	8,796
2024-03-07	115.00	117.20	114.80	116.00	109.14	13,173
2024-03-06	116.00	116.10	114.80	115.70	108.85	12,140
2024-03-05	115.00	115.80	115.00	115.50	108.67	9,558
2024-03-04	115.00	115.90	114.00	115.60	108.76	14,607
2024-03-01	115.00	116.10	113.30	115.00	108.19	15,640
2024-02-29	111.50	114.70	111.10	114.30	107.54	37,383
2024-02-28	112.50	112.60	110.90	110.90	104.34	18,012
2024-02-27	111.60	113.10	111.30	112.10	105.47	21,065
2024-02-26	113.50	114.30	111.40	111.80	105.18	39,218
2024-02-23	119.20	119.20	112.30	113.40	106.69	70,640
2024-02-22	116.00	119.80	115.70	119.40	112.33	79,254
2024-02-21	114.80	116.20	114.10	115.40	108.57	16,315
2024-02-20	115.30	115.90	113.90	115.70	108.85	29,540
2024-02-19	116.50	116.50	115.10	116.00	109.14	15,699
2024-02-16	115.80	116.60	115.70	116.60	109.70	17,763
2024-02-15	116.90	117.40	114.90	115.20	108.38	12,631
2024-02-14	113.30	115.80	113.30	115.80	108.95	25,103
2024-02-13	114.70	114.70	112.60	113.80	107.07	15,358
2024-02-12	114.70	116.60	113.80	115.20	108.38	24,619
2024-02-09	114.80	116.40	114.50	115.40	108.57	23,009
2024-02-08	114.80	115.60	114.40	114.90	108.10	13,452
2024-02-07	115.50	115.90	114.00	114.50	107.72	14,891
2024-02-06	113.70	114.30	112.90	113.90	107.16	28,166
2024-02-05	115.90	116.00	113.50	113.60	106.88	22,631
2024-02-02	117.30	117.30	115.50	115.50	108.67	15,126
2024-02-01	115.20	116.60	115.10	115.80	108.95	17,407
2024-01-31	114.80	116.00	114.60	115.10	108.29	29,964
2024-01-30	116.30	116.70	113.90	114.90	108.10	18,706
2024-01-29	117.00	117.20	116.00	116.30	109.42	12,559
2024-01-26	116.70	117.30	116.00	116.70	109.79	23,576
2024-01-25	116.10	117.00	115.70	116.70	109.79	18,119
2024-01-24	117.10	117.20	114.90	116.00	109.14	24,706
2024-01-23	117.30	117.60	115.80	116.80	109.89	33,356
2024-01-22	115.80	117.50	115.60	116.50	109.61	40,325
2024-01-19	115.00	116.10	114.50	115.20	108.38	46,295
2024-01-18	110.00	114.90	110.00	114.90	108.10	46,208
2024-01-17	111.00	111.90	110.10	111.50	104.90	15,927
2024-01-16	111.00	112.20	110.20	112.20	105.56	15,458
2024-01-15	111.70	112.40	110.70	111.40	104.81	23,350
2024-01-12	109.10	112.00	109.10	111.30	104.71	16,537
2024-01-11	110.10	112.40	109.50	109.50	103.02	23,761
2024-01-10	111.20	111.30	110.30	111.30	104.71	13,821
2024-01-09	110.40	112.20	109.80	111.10	104.53	22,948
2024-01-08	108.60	110.50	107.90	110.30	103.77	20,618
2024-01-05	108.70	108.80	107.10	108.30	101.89	24,921
2024-01-04	108.40	109.70	108.20	109.10	102.64	19,641
2024-01-03	111.80	112.00	107.80	108.50	102.08	20,263
2024-01-02	112.50	113.00	111.10	112.20	105.56	21,005
2023-12-29	113.20	113.20	111.80	111.80	105.18	10,010
2023-12-28	112.70	113.30	112.00	112.60	105.94	19,405
2023-12-27	111.60	113.00	111.30	112.80	106.12	22,761
2023-12-22	110.00	111.10	109.40	111.00	104.43	29,718
2023-12-21	108.70	110.60	108.70	110.40	103.87	19,541
2023-12-20	108.10	109.50	107.90	109.20	102.74	29,094
2023-12-19	107.70	108.50	107.40	108.00	101.61	25,150
2023-12-18	106.30	108.10	106.30	107.70	101.33	26,542
2023-12-15	107.50	108.30	106.50	107.10	100.76	241,396

← NewerPage 12 of 22 · 1,275 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.