Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	92.700	93.450	91.600	93.000	86.076	38,889
2022-10-14	97.450	98.650	93.750	93.850	86.863	48,134
2022-10-13	91.450	96.700	91.100	96.300	89.131	49,621
2022-10-12	93.450	94.000	91.900	92.000	85.151	45,664
2022-10-11	93.000	94.700	92.300	94.300	87.279	41,135
2022-10-10	92.000	94.300	91.450	93.600	86.632	34,645
2022-10-07	93.750	95.150	92.850	92.900	85.984	34,854
2022-10-06	95.950	97.200	94.350	94.700	87.650	21,644
2022-10-05	94.750	97.350	94.750	96.050	88.899	54,135
2022-10-04	92.500	95.950	92.100	95.650	88.529	45,671
2022-10-03	89.000	91.600	87.250	91.100	84.318	22,764
2022-09-30	88.950	91.800	88.950	90.650	83.901	73,119
2022-09-29	87.900	88.600	87.500	88.150	81.587	40,358
2022-09-28	87.500	89.300	86.850	89.300	82.652	45,338
2022-09-27	87.100	89.450	86.400	88.150	81.587	54,663
2022-09-26	85.100	86.850	85.000	85.750	79.366	20,344
2022-09-23	86.050	86.050	84.000	85.300	78.949	45,897
2022-09-22	87.250	88.600	85.900	86.150	79.736	26,950
2022-09-21	88.350	89.350	87.950	88.950	82.328	25,044
2022-09-20	89.550	89.850	88.200	89.150	82.513	35,562
2022-09-19	89.000	89.050	86.400	88.450	81.865	23,889
2022-09-16	84.700	89.550	84.350	89.550	82.883	125,258
2022-09-15	85.400	86.450	84.450	85.150	78.811	32,360
2022-09-14	85.900	88.950	84.550	86.050	79.644	67,135
2022-09-13	85.050	85.550	83.400	83.400	77.191	33,583
2022-09-12	83.200	86.100	82.950	85.300	78.949	29,814
2022-09-09	81.300	83.650	81.200	83.150	76.960	19,746
2022-09-08	82.000	82.400	80.350	81.050	75.016	23,277
2022-09-07	79.550	81.400	79.500	80.900	74.877	20,363
2022-09-06	78.900	80.450	78.000	80.050	74.090	18,178
2022-09-05	79.400	80.300	78.500	78.500	72.656	10,541
2022-09-02	80.250	81.400	79.100	81.400	75.340	28,127
2022-09-01	81.700	81.700	78.750	78.850	72.980	38,033
2022-08-31	84.050	84.050	82.000	82.150	76.034	15,947
2022-08-30	83.900	84.600	82.200	83.100	76.913	12,528
2022-08-29	82.650	84.350	82.350	83.350	77.145	13,535
2022-08-26	85.300	85.500	83.300	83.350	77.145	16,078
2022-08-25	85.650	85.800	83.950	84.450	78.163	6,707
2022-08-24	84.950	84.950	83.600	84.900	78.579	9,315
2022-08-23	84.300	85.650	83.750	84.600	78.302	19,078
2022-08-22	86.000	86.300	83.950	84.300	78.024	16,665
2022-08-19	86.200	87.750	86.050	87.000	80.523	17,401
2022-08-18	85.450	87.700	85.300	87.300	80.801	14,705
2022-08-17	88.100	88.100	85.400	85.800	79.412	16,534
2022-08-16	86.250	87.550	85.900	87.550	81.032	14,166
2022-08-15	89.150	89.150	86.600	87.000	80.523	7,860
2022-08-12	88.550	89.250	87.650	88.100	81.541	13,759
2022-08-11	89.700	89.850	88.650	89.450	82.790	16,497
2022-08-10	86.450	89.250	85.450	89.250	82.605	20,118
2022-08-09	87.900	87.900	85.350	86.100	79.690	16,710
2022-08-08	86.600	87.800	86.000	87.350	80.847	14,036
2022-08-05	88.450	89.350	86.150	86.150	79.736	20,621
2022-08-04	88.500	90.100	88.500	89.350	82.698	31,804
2022-08-03	87.950	88.450	85.650	88.250	81.680	29,713
2022-08-02	87.800	89.900	85.800	86.400	79.968	80,953
2022-08-01	84.900	86.600	84.400	86.200	79.782	24,884
2022-07-29	81.000	84.900	81.000	84.800	78.487	23,073
2022-07-28	80.100	82.000	80.000	81.300	75.247	17,876
2022-07-27	78.850	80.650	78.850	80.650	74.646	16,284
2022-07-26	78.150	80.700	78.150	79.550	73.628	12,447

← NewerPage 18 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.