Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	109.90	109.90	108.10	108.70	102.27	9,996
2023-06-28	108.10	109.60	108.10	109.20	102.74	13,930
2023-06-27	109.10	109.80	107.80	108.80	102.36	16,082
2023-06-26	109.00	109.70	108.00	108.60	102.17	18,587
2023-06-23	108.10	109.70	107.70	109.10	102.64	15,515
2023-06-22	109.70	109.70	107.40	109.00	102.55	16,631
2023-06-21	111.00	111.50	109.40	110.20	103.68	20,193
2023-06-20	113.40	113.40	110.90	111.40	104.81	15,246
2023-06-19	112.70	114.50	112.70	113.00	106.31	18,680
2023-06-16	113.00	113.90	110.10	113.20	106.50	318,469
2023-06-15	111.30	115.00	111.20	113.00	106.31	58,342
2023-06-14	108.10	109.00	107.60	108.00	101.61	10,826
2023-06-13	105.90	108.90	105.90	108.30	101.89	12,086
2023-06-12	106.00	106.50	105.50	106.30	100.01	13,102
2023-06-09	107.10	107.10	105.20	106.60	100.29	16,097
2023-06-08	106.30	107.80	106.20	107.60	101.23	10,801
2023-06-07	107.30	107.40	106.00	107.00	100.67	14,016
2023-06-06	106.70	106.90	105.80	106.90	100.57	18,858
2023-06-05	105.40	106.90	105.00	106.30	100.01	11,626
2023-06-02	104.80	105.20	103.70	105.10	98.881	13,264
2023-06-01	104.70	105.20	103.30	104.20	98.034	17,735
2023-05-31	102.50	105.00	101.70	104.50	98.316	36,144
2023-05-30	103.40	104.80	103.10	103.30	97.187	10,959
2023-05-29	104.40	104.60	102.90	102.90	96.811	8,810
2023-05-26	101.90	104.10	101.90	103.60	97.469	15,084
2023-05-25	104.00	104.00	101.20	102.40	96.340	15,822
2023-05-24	105.50	105.50	103.00	103.40	97.281	21,885
2023-05-23	110.30	111.20	107.40	107.80	99.774	19,778
2023-05-22	110.50	110.60	109.50	110.60	102.37	17,075
2023-05-19	109.70	110.80	109.60	110.10	101.90	21,733
2023-05-18	108.40	109.80	108.40	109.70	101.53	15,371
2023-05-17	107.70	108.80	107.20	108.40	100.33	18,234
2023-05-16	107.30	108.40	107.00	107.70	99.682	21,121
2023-05-15	109.30	109.50	107.50	107.60	99.589	31,429
2023-05-12	108.20	109.30	107.60	108.80	100.70	17,286
2023-05-11	109.60	109.60	107.40	107.60	99.589	19,217
2023-05-10	110.30	110.60	108.70	109.00	100.88	23,284
2023-05-09	109.50	110.80	108.70	110.60	102.37	21,242
2023-05-08	111.20	111.40	108.20	110.00	101.81	27,218
2023-05-05	118.20	118.30	110.60	112.20	103.85	57,768
2023-05-04	118.40	118.70	116.80	117.30	108.57	20,869
2023-05-03	119.10	119.20	117.80	118.20	109.40	20,432
2023-05-02	118.00	119.10	116.50	118.50	109.68	36,950
2023-04-28	119.50	120.30	117.90	118.80	109.96	26,707
2023-04-27	116.00	118.80	116.00	118.50	109.68	32,711
2023-04-26	115.70	116.50	114.40	115.50	106.90	21,788
2023-04-25	112.00	115.80	111.70	115.10	106.53	34,896
2023-04-24	114.00	114.00	111.60	112.50	104.12	10,318
2023-04-21	113.30	113.90	112.30	113.70	105.24	17,881
2023-04-20	109.90	114.00	109.40	112.70	104.31	21,640
2023-04-19	110.60	110.60	109.10	109.40	101.26	12,843
2023-04-18	110.30	111.00	109.50	111.00	102.74	14,036
2023-04-17	110.00	111.80	109.70	110.00	101.81	16,730
2023-04-14	108.70	109.70	108.40	109.70	101.53	14,824
2023-04-13	107.20	109.50	107.00	108.60	100.51	18,296
2023-04-12	105.90	107.50	105.90	107.20	99.219	19,088
2023-04-11	105.30	106.30	104.70	106.10	98.201	14,056
2023-04-06	105.10	105.40	103.70	104.70	96.905	21,342
2023-04-05	107.20	107.20	103.40	105.00	97.183	26,510
2023-04-04	107.20	109.00	107.20	107.40	99.404	16,479

← NewerPage 15 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.