Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	94.800	96.100	94.800	95.500	89.849	23,966
2023-09-20	97.000	97.600	93.200	95.850	90.178	67,930
2023-09-19	97.450	98.150	96.650	97.000	91.260	24,015
2023-09-18	98.000	98.500	96.950	97.550	91.777	25,164
2023-09-15	99.350	100.50	97.950	97.950	92.154	329,859
2023-09-14	98.650	99.200	97.100	98.950	93.094	21,708
2023-09-13	96.950	98.700	96.450	98.500	92.671	41,033
2023-09-12	97.750	98.000	96.650	97.450	91.683	13,929
2023-09-11	97.600	98.550	97.050	98.200	92.389	25,486
2023-09-08	98.050	98.300	96.950	97.450	91.683	22,328
2023-09-07	97.300	99.750	96.950	97.800	92.013	31,173
2023-09-06	99.750	99.750	96.600	98.900	93.047	63,182
2023-09-05	100.00	100.10	98.650	99.000	93.142	10,111
2023-09-04	99.600	101.60	99.600	100.10	94.176	17,896
2023-09-01	100.60	100.60	99.150	99.150	93.283	7,991
2023-08-31	99.700	100.60	99.700	99.900	93.988	13,824
2023-08-30	99.350	100.40	98.900	99.900	93.988	19,956
2023-08-29	98.150	99.650	98.150	99.100	93.236	30,344
2023-08-28	96.900	98.150	96.650	98.050	92.248	9,508
2023-08-25	96.700	97.050	96.100	96.500	90.789	11,247
2023-08-24	96.450	97.350	96.200	96.950	91.213	11,215
2023-08-23	96.650	96.900	96.250	96.450	90.742	11,889
2023-08-22	96.150	97.300	95.900	96.250	90.554	22,315
2023-08-21	95.900	96.050	95.200	95.200	89.566	18,463
2023-08-18	97.700	97.700	95.250	95.900	90.225	18,459
2023-08-17	96.900	98.050	95.950	97.550	91.777	20,951
2023-08-16	97.750	98.950	97.250	98.500	92.671	21,464
2023-08-15	98.750	98.950	97.150	97.750	91.966	27,512
2023-08-14	98.900	99.400	98.400	98.700	92.859	17,980
2023-08-11	100.40	101.00	98.900	98.900	93.047	16,609
2023-08-10	101.70	101.70	99.900	101.20	95.211	35,961
2023-08-09	100.80	101.90	100.50	100.70	94.741	10,651
2023-08-08	101.50	102.50	100.40	100.60	94.647	16,916
2023-08-07	101.80	102.80	101.00	102.50	96.434	35,404
2023-08-04	101.50	102.80	100.90	102.50	96.434	38,553
2023-08-03	100.20	101.90	99.900	100.80	94.835	42,785
2023-08-02	100.80	103.00	98.600	100.30	94.365	97,314
2023-08-01	108.50	108.60	100.10	101.50	95.494	199,281
2023-07-31	109.00	110.20	108.00	109.60	103.11	17,358
2023-07-28	108.40	109.80	107.90	109.20	102.74	10,671
2023-07-27	108.80	109.50	106.80	108.90	102.46	15,982
2023-07-26	108.60	110.30	108.10	108.30	101.89	12,252
2023-07-25	110.40	110.70	109.60	110.10	103.58	8,966
2023-07-24	110.60	110.80	109.50	109.90	103.40	11,734
2023-07-21	110.10	112.20	110.00	110.60	104.06	19,370
2023-07-20	111.70	111.70	109.70	110.70	104.15	15,214
2023-07-19	111.80	112.60	110.90	111.40	104.81	14,612
2023-07-18	110.20	112.30	110.20	111.40	104.81	31,125
2023-07-17	104.50	110.70	104.20	110.20	103.68	44,483
2023-07-14	104.90	105.40	104.10	104.60	98.410	15,998
2023-07-13	106.90	106.90	104.80	104.80	98.598	34,650
2023-07-12	105.00	107.20	104.40	107.10	100.76	16,766
2023-07-11	106.90	107.10	104.90	105.20	98.975	13,726
2023-07-10	107.00	107.00	105.20	106.10	99.821	16,327
2023-07-07	106.60	106.60	103.80	106.10	99.821	14,343
2023-07-06	108.30	108.30	106.60	106.60	100.29	22,434
2023-07-05	109.10	109.40	108.10	108.80	102.36	13,153
2023-07-04	110.10	110.90	109.30	109.50	103.02	12,163
2023-07-03	111.90	111.90	109.50	111.00	104.43	13,601
2023-06-30	108.90	111.80	108.90	111.10	104.53	16,314

← NewerPage 14 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.