Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	105.90	107.40	105.60	106.40	100.10	32,521
2023-12-13	104.00	105.00	103.60	104.20	98.034	16,334
2023-12-12	104.60	105.80	103.80	104.40	98.222	15,685
2023-12-11	104.80	106.00	104.70	105.00	98.786	11,081
2023-12-08	104.10	105.50	104.00	105.10	98.881	20,373
2023-12-07	105.80	106.30	104.10	105.10	98.881	19,984
2023-12-06	103.80	106.30	103.80	106.00	99.727	26,999
2023-12-05	103.50	104.00	102.40	103.40	97.281	20,783
2023-12-04	105.40	105.90	103.80	103.80	97.657	27,407
2023-12-01	103.90	105.30	103.60	105.10	98.881	27,936
2023-11-30	104.90	104.90	102.70	103.60	97.469	27,417
2023-11-29	102.10	104.90	102.10	104.70	98.504	27,201
2023-11-28	102.80	102.80	101.10	101.70	95.682	16,883
2023-11-27	103.40	104.00	102.50	102.80	96.717	11,176
2023-11-24	103.00	104.00	102.90	103.80	97.657	20,211
2023-11-23	102.10	103.60	101.70	102.90	96.811	9,382
2023-11-22	102.90	103.60	102.30	102.30	96.246	19,328
2023-11-21	102.50	103.00	101.90	101.90	95.870	21,365
2023-11-20	102.40	104.40	101.90	102.50	96.434	23,343
2023-11-17	102.90	104.10	100.80	102.50	96.434	27,098
2023-11-16	102.20	102.50	100.20	100.60	94.647	19,314
2023-11-15	101.20	102.90	101.10	102.00	95.964	22,589
2023-11-14	99.000	102.00	97.900	101.10	95.117	57,412
2023-11-13	98.600	99.250	97.650	98.500	92.671	13,442
2023-11-10	99.850	99.850	97.700	98.150	92.342	11,722
2023-11-09	99.000	100.60	98.700	99.900	93.988	23,641
2023-11-08	98.850	99.850	97.650	99.200	93.330	23,212
2023-11-07	100.60	100.60	96.600	97.550	91.777	41,633
2023-11-06	99.850	100.90	98.200	100.50	94.553	57,509
2023-11-03	95.600	99.600	93.250	99.200	93.330	68,301
2023-11-02	91.100	92.850	91.100	92.300	86.838	20,035
2023-11-01	92.450	92.450	89.300	90.700	85.333	16,858
2023-10-31	91.750	91.950	91.000	91.800	86.368	13,967
2023-10-30	90.800	92.300	90.250	90.650	85.286	18,287
2023-10-27	92.700	92.700	90.450	90.750	85.380	17,135
2023-10-26	89.250	91.750	89.250	91.550	86.132	24,473
2023-10-25	91.800	92.150	89.500	90.100	84.768	28,278
2023-10-24	91.500	92.000	91.150	91.850	86.415	19,792
2023-10-23	91.800	92.550	90.500	91.250	85.850	25,603
2023-10-20	92.300	92.400	91.200	92.200	86.744	37,905
2023-10-19	92.600	93.250	92.600	92.750	87.261	15,439
2023-10-18	92.850	93.650	92.600	92.600	87.120	22,641
2023-10-17	93.000	93.750	92.400	93.150	87.638	21,687
2023-10-16	92.500	93.900	91.550	93.550	88.014	21,055
2023-10-13	96.700	97.050	91.750	92.000	86.556	40,546
2023-10-12	97.100	98.300	96.650	97.100	91.354	19,268
2023-10-11	97.650	97.950	96.850	97.050	91.307	22,430
2023-10-10	97.750	98.150	96.850	97.250	91.495	17,114
2023-10-09	96.650	97.750	95.850	96.850	91.119	22,010
2023-10-06	96.000	97.100	95.450	97.100	91.354	91,399
2023-10-05	96.100	96.750	95.600	95.750	90.084	14,130
2023-10-04	95.100	96.150	94.600	95.300	89.660	21,133
2023-10-03	96.800	96.800	95.550	95.850	90.178	11,522
2023-10-02	98.500	98.500	96.500	96.700	90.978	17,601
2023-09-29	98.950	99.800	97.150	97.550	91.777	37,735
2023-09-28	95.950	98.000	95.950	98.000	92.201	21,280
2023-09-27	94.500	96.400	94.050	96.200	90.507	19,450
2023-09-26	93.700	94.650	93.500	94.400	88.814	21,246
2023-09-25	95.600	96.200	93.700	94.550	88.955	26,213
2023-09-22	95.400	95.600	94.450	95.350	89.708	18,466

← NewerPage 13 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.