Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	80.900	81.950	80.650	80.900	74.877	7,191
2022-07-22	81.500	82.500	80.700	81.500	75.432	12,678
2022-07-21	79.550	81.800	79.350	81.550	75.479	19,429
2022-07-20	80.000	80.550	78.800	79.950	73.998	20,186
2022-07-19	76.250	79.450	75.800	79.450	73.535	13,932
2022-07-18	76.950	77.700	76.700	77.400	71.638	10,681
2022-07-15	74.150	76.500	73.900	76.400	70.712	26,440
2022-07-14	74.600	75.500	73.300	73.750	68.259	16,402
2022-07-13	76.500	76.500	74.250	75.450	69.833	25,963
2022-07-12	74.900	76.250	74.000	76.200	70.527	21,231
2022-07-11	76.050	76.450	75.250	76.000	70.342	14,500
2022-07-08	76.800	77.950	75.800	77.800	72.008	23,769
2022-07-07	75.700	77.150	75.350	76.950	71.221	24,164
2022-07-06	73.500	75.000	72.850	74.850	69.277	29,259
2022-07-05	76.950	76.950	70.900	72.150	66.778	17,141
2022-07-04	75.200	76.600	75.150	76.200	70.527	20,453
2022-07-01	72.150	75.350	71.450	74.650	69.092	48,519
2022-06-30	72.250	73.000	70.700	72.800	67.380	32,448
2022-06-29	71.500	73.650	71.500	72.150	66.778	15,696
2022-06-28	73.750	75.250	73.750	74.150	68.630	28,882
2022-06-27	72.950	74.100	72.350	73.550	68.074	38,768
2022-06-24	69.900	71.600	69.750	71.500	66.177	18,932
2022-06-23	74.000	74.000	70.150	70.150	64.927	17,689
2022-06-22	74.000	74.050	72.050	73.350	67.889	29,652
2022-06-21	75.550	77.450	75.300	75.350	69.740	22,898
2022-06-20	76.500	76.500	75.300	76.450	70.758	13,234
2022-06-17	76.200	78.150	75.550	76.100	70.434	177,752
2022-06-16	79.300	79.450	74.600	75.450	69.833	35,111
2022-06-15	80.200	80.300	78.900	80.200	74.229	32,085
2022-06-14	81.500	82.200	78.750	78.750	72.887	44,480
2022-06-13	85.000	85.000	81.100	81.400	75.340	20,970
2022-06-10	87.150	87.200	84.550	84.550	78.255	24,373
2022-06-09	89.150	89.200	87.150	87.850	81.310	24,923
2022-06-08	88.900	89.900	88.550	89.150	82.513	20,590
2022-06-07	87.800	89.100	87.150	88.750	82.143	26,096
2022-06-06	88.400	88.400	86.850	88.400	81.819	16,090
2022-06-03	87.500	88.300	86.350	87.400	80.893	44,685
2022-06-02	84.000	86.050	83.950	85.600	79.227	22,235
2022-06-01	84.700	84.850	83.250	83.700	77.469	27,476
2022-05-31	86.050	86.150	83.850	83.900	76.358	36,868
2022-05-30	86.050	86.500	85.150	86.100	78.360	30,330
2022-05-27	84.600	85.450	84.100	85.150	77.496	24,636
2022-05-26	83.250	84.800	83.100	84.600	76.995	19,028
2022-05-25	83.600	83.750	81.550	83.550	76.039	20,059
2022-05-24	82.500	84.050	82.100	82.100	74.720	19,484
2022-05-23	82.600	83.750	81.650	83.750	76.221	23,909
2022-05-20	79.750	82.100	79.750	80.900	73.628	19,631
2022-05-19	81.000	81.650	78.800	80.150	72.945	27,490
2022-05-18	84.000	84.100	81.350	81.350	74.037	24,245
2022-05-17	82.650	86.100	82.450	83.500	75.994	79,766
2022-05-16	79.200	81.250	78.750	80.800	73.537	20,209
2022-05-13	76.550	80.350	76.550	80.350	73.127	39,111
2022-05-12	75.950	77.400	75.150	77.100	70.169	18,088
2022-05-11	75.400	77.650	75.250	77.650	70.670	39,176
2022-05-10	75.100	76.350	74.050	75.350	68.577	23,942
2022-05-09	77.400	77.450	74.550	75.100	68.349	52,851
2022-05-06	75.000	80.400	74.200	75.850	69.032	75,821
2022-05-05	74.100	75.500	72.950	73.050	66.483	18,288
2022-05-04	74.100	74.200	72.900	73.800	67.166	14,894
2022-05-03	74.400	74.950	72.800	74.200	67.530	15,695

← NewerPage 19 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.