Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	107.20	109.00	107.20	107.40	99.404	16,479
2023-04-03	108.80	108.80	106.70	107.70	99.682	18,050
2023-03-31	109.70	109.90	108.20	108.70	100.61	17,903
2023-03-30	109.90	110.90	109.40	109.80	101.63	23,211
2023-03-29	108.30	109.40	107.90	109.30	101.16	12,579
2023-03-28	108.10	109.50	108.00	108.40	100.33	14,256
2023-03-27	108.70	110.40	108.00	108.80	100.70	22,336
2023-03-24	108.90	109.90	106.60	107.40	99.404	20,584
2023-03-23	107.10	109.50	106.50	109.50	101.35	26,584
2023-03-22	108.20	108.50	106.70	107.50	99.497	17,612
2023-03-21	106.40	108.00	106.40	107.80	99.774	26,827
2023-03-20	102.40	106.40	100.80	105.70	97.831	35,248
2023-03-17	106.00	107.00	103.10	103.80	96.072	36,389
2023-03-16	105.60	106.60	103.40	105.50	97.646	33,417
2023-03-15	110.00	110.00	104.30	104.30	96.535	25,534
2023-03-14	107.40	110.20	107.40	109.60	101.44	33,353
2023-03-13	112.80	112.80	105.60	107.20	99.219	61,661
2023-03-10	113.30	114.40	112.20	112.90	104.49	22,567
2023-03-09	114.50	115.10	113.60	114.80	106.25	17,526
2023-03-08	114.10	115.20	114.10	114.80	106.25	24,808
2023-03-07	114.50	115.70	114.50	114.50	105.98	22,627
2023-03-06	115.00	115.80	113.60	114.70	106.16	19,276
2023-03-03	115.00	115.70	114.10	114.70	106.16	19,664
2023-03-02	114.40	115.80	114.20	115.00	106.44	25,509
2023-03-01	115.90	116.00	114.50	114.80	106.25	25,324
2023-02-28	115.80	117.10	115.00	115.20	106.62	72,548
2023-02-27	114.00	115.50	113.30	113.70	105.24	45,434
2023-02-24	111.80	114.30	111.80	112.80	104.40	28,153
2023-02-23	112.60	114.20	110.60	111.80	103.48	48,205
2023-02-22	109.40	111.40	109.10	111.40	103.11	18,702
2023-02-21	110.60	111.20	110.00	110.00	101.81	8,370
2023-02-20	110.10	110.80	108.60	110.80	102.55	14,599
2023-02-17	108.80	110.70	108.60	110.00	101.81	20,177
2023-02-16	110.30	111.90	109.40	110.30	102.09	9,725
2023-02-15	110.00	112.20	110.00	111.70	103.38	21,578
2023-02-14	110.80	110.90	109.70	109.80	101.63	27,027
2023-02-13	110.40	110.80	109.80	110.00	101.81	18,115
2023-02-10	112.40	112.40	109.10	109.70	101.53	14,960
2023-02-09	109.90	113.50	109.90	112.50	104.12	30,331
2023-02-08	107.20	111.50	107.20	109.80	101.63	39,777
2023-02-07	108.30	108.30	105.90	106.50	98.571	18,247
2023-02-06	108.00	109.90	108.00	108.30	100.24	30,952
2023-02-03	107.00	109.00	106.90	108.60	100.51	17,202
2023-02-02	108.10	108.60	107.00	107.50	99.497	22,320
2023-02-01	107.40	109.10	106.90	107.20	99.219	21,548
2023-01-31	106.20	107.40	105.70	107.00	99.034	21,637
2023-01-30	105.10	106.70	104.80	106.50	98.571	27,994
2023-01-27	103.80	105.50	103.80	105.50	97.646	12,495
2023-01-26	104.40	105.10	103.80	104.00	96.257	17,633
2023-01-25	103.50	104.70	102.90	104.10	96.350	21,538
2023-01-24	106.80	106.80	103.80	104.00	96.257	24,308
2023-01-23	106.80	107.30	105.10	106.10	98.201	25,187
2023-01-20	106.00	107.30	105.20	107.00	99.034	24,490
2023-01-19	106.10	107.40	105.00	105.00	97.183	43,992
2023-01-18	107.40	107.50	105.90	107.00	99.034	36,286
2023-01-17	105.10	107.20	105.10	106.50	98.571	38,621
2023-01-16	105.20	106.10	104.80	105.00	97.183	17,440
2023-01-13	105.60	106.50	104.10	105.10	97.275	26,794
2023-01-12	105.40	106.10	103.50	106.00	98.108	31,516
2023-01-11	106.40	106.80	104.90	105.20	97.368	22,943

← NewerPage 16 of 22 · 1,276 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.