Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	108.10	108.60	105.50	106.50	98.571	35,096
2023-01-09	108.10	109.20	105.80	108.50	100.42	42,525
2023-01-06	106.90	107.10	105.40	106.70	98.756	47,924
2023-01-05	105.00	107.70	105.00	107.00	99.034	21,412
2023-01-04	105.60	106.60	105.00	106.50	98.571	11,156
2023-01-03	104.70	106.30	104.70	105.30	97.460	15,392
2023-01-02	105.50	105.50	103.50	104.80	96.998	10,684
2022-12-30	106.20	106.20	104.80	105.00	97.183	7,518
2022-12-29	105.30	106.10	103.80	105.80	97.923	10,689
2022-12-28	104.40	105.60	104.00	104.30	96.535	6,933
2022-12-27	105.60	105.60	104.60	104.80	96.998	6,494
2022-12-23	104.50	105.90	103.60	104.80	96.998	18,687
2022-12-22	105.30	105.90	103.80	103.90	96.165	15,258
2022-12-21	104.10	106.00	103.80	105.70	97.831	16,458
2022-12-20	104.30	105.30	103.40	104.00	96.257	23,143
2022-12-19	103.70	105.70	103.40	105.50	97.646	20,151
2022-12-16	104.30	105.50	102.40	103.30	95.609	80,401
2022-12-15	105.50	107.10	104.70	104.80	96.998	18,584
2022-12-14	109.80	109.90	104.40	106.30	98.386	23,874
2022-12-13	108.70	111.40	108.00	110.40	102.18	31,002
2022-12-12	108.40	108.90	107.60	108.40	100.33	7,424
2022-12-09	106.90	109.20	106.90	108.90	100.79	20,431
2022-12-08	106.00	107.80	106.00	107.20	99.219	13,278
2022-12-07	106.40	107.30	105.80	106.50	98.571	14,452
2022-12-06	107.50	108.20	106.50	107.10	99.126	23,846
2022-12-05	109.40	109.80	107.20	107.90	99.867	22,873
2022-12-02	109.40	110.40	108.10	110.00	101.81	27,102
2022-12-01	108.50	110.00	107.70	109.40	101.26	26,696
2022-11-30	105.90	108.20	105.90	108.20	100.14	58,179
2022-11-29	105.90	106.60	105.50	105.80	97.923	18,196
2022-11-28	107.00	107.60	105.70	105.90	98.016	22,242
2022-11-25	107.20	107.70	106.30	107.60	99.589	17,671
2022-11-24	107.90	109.20	106.90	107.30	99.312	15,702
2022-11-23	108.00	108.80	106.80	107.90	99.867	22,652
2022-11-22	106.70	108.70	106.20	108.20	100.14	23,619
2022-11-21	107.30	107.90	105.60	106.80	98.849	28,233
2022-11-18	105.60	108.80	105.60	107.90	99.867	41,601
2022-11-17	104.20	105.80	103.70	105.80	97.923	52,640
2022-11-16	106.30	106.30	103.50	103.80	96.072	29,752
2022-11-15	105.10	106.60	103.90	106.30	98.386	24,041
2022-11-14	107.50	108.30	103.50	104.50	96.720	50,007
2022-11-11	105.40	107.20	104.90	105.30	97.460	42,027
2022-11-10	102.60	106.00	102.60	105.50	97.646	59,698
2022-11-09	99.100	104.00	99.100	103.00	95.332	53,428
2022-11-08	101.70	102.70	100.40	102.20	94.591	44,668
2022-11-07	97.000	101.20	94.550	100.70	93.203	88,019
2022-11-04	93.000	96.850	92.600	96.000	88.853	81,303
2022-11-03	90.800	91.000	89.300	90.200	83.485	40,302
2022-11-02	93.500	93.550	91.200	91.300	84.503	47,631
2022-11-01	94.500	95.050	92.650	92.850	85.937	26,380
2022-10-31	95.300	95.500	93.450	93.750	86.770	23,735
2022-10-28	94.700	96.100	94.400	95.100	88.020	20,661
2022-10-27	96.850	96.850	94.700	95.250	88.159	21,952
2022-10-26	94.900	97.100	94.750	96.750	89.547	31,481
2022-10-25	96.150	96.800	94.600	95.250	88.159	19,315
2022-10-24	94.650	95.550	93.900	95.400	88.298	30,417
2022-10-21	93.800	95.050	92.800	94.450	87.418	24,970
2022-10-20	93.850	94.450	93.050	93.900	86.909	16,267
2022-10-19	93.800	96.400	91.950	94.900	87.835	70,927
2022-10-18	93.650	94.250	92.850	93.100	86.169	31,565

← NewerPage 17 of 22 · 1,279 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.