Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	115.00	115.20	113.20	113.20	113.20	32,119
2026-07-24	110.80	113.00	110.60	113.00	113.00	28,750
2026-07-23	111.20	112.20	110.60	110.60	110.60	22,202
2026-07-22	110.40	112.00	110.20	112.00	112.00	18,195
2026-07-21	110.00	110.40	108.20	110.40	110.40	31,581
2026-07-20	110.20	111.20	109.20	109.80	109.80	20,600
2026-07-17	110.80	111.00	109.40	110.40	110.40	23,932
2026-07-16	108.60	111.60	108.40	111.60	111.60	45,594
2026-07-15	107.40	109.40	106.60	108.40	108.40	46,649
2026-07-14	106.60	108.00	106.40	107.60	107.60	31,624
2026-07-13	106.60	108.00	105.80	107.80	107.80	67,887
2026-07-10	108.20	108.20	107.00	107.40	107.40	19,590
2026-07-09	109.60	109.80	106.60	107.60	107.60	38,307
2026-07-08	110.00	110.20	106.60	106.60	106.60	46,001
2026-07-07	114.00	114.00	111.20	111.20	111.20	47,441
2026-07-06	113.80	115.20	113.00	113.80	113.80	33,326
2026-07-03	114.40	115.00	112.40	113.20	113.20	36,361
2026-07-02	112.80	114.80	112.60	114.00	114.00	28,115
2026-07-01	112.60	113.40	112.00	113.20	113.20	24,345
2026-06-30	111.00	113.00	110.80	112.20	112.20	34,625
2026-06-29	112.60	112.60	110.60	110.60	110.60	19,506
2026-06-26	113.60	114.40	111.20	112.20	112.20	25,216
2026-06-25	113.80	115.00	113.40	114.00	114.00	28,876
2026-06-24	114.00	114.20	112.40	113.60	113.60	44,393
2026-06-23	112.60	114.60	111.60	114.20	114.20	38,127
2026-06-22	115.40	115.40	113.40	113.60	113.60	19,368
2026-06-19	117.00	117.60	115.00	115.00	115.00	47,749
2026-06-18	114.40	117.80	113.20	117.80	117.80	105,052
2026-06-17	114.20	115.60	113.80	114.80	114.80	24,019
2026-06-16	113.00	114.60	113.00	114.00	114.00	30,630
2026-06-15	115.40	116.40	112.80	113.00	113.00	33,239
2026-06-12	111.20	112.40	110.40	111.20	111.20	42,720
2026-06-11	110.20	110.20	108.20	108.80	108.80	27,498
2026-06-10	111.40	111.80	109.20	110.20	110.20	48,918
2026-06-09	112.40	114.40	111.80	113.20	110.40	34,783
2026-06-08	113.00	113.40	112.00	112.60	109.81	30,262
2026-06-05	114.80	116.00	114.00	114.00	111.18	21,999
2026-06-04	113.80	116.00	113.80	114.40	111.57	35,651
2026-06-03	115.20	115.20	113.00	114.20	111.38	49,133
2026-06-02	117.40	117.80	115.80	116.40	113.52	24,099
2026-06-01	117.60	118.20	115.60	116.00	113.13	34,229
2026-05-29	119.20	119.40	118.00	118.40	115.47	59,559
2026-05-28	119.60	119.80	117.40	118.20	115.28	36,405
2026-05-27	119.40	121.20	119.40	120.20	117.23	34,916
2026-05-26	119.60	120.00	118.60	119.40	116.45	28,939
2026-05-25	118.80	119.80	118.40	119.60	116.64	20,466
2026-05-22	118.60	118.60	117.00	117.80	114.89	40,264
2026-05-21	119.80	119.80	116.60	116.80	113.91	28,546
2026-05-20	116.80	119.00	115.80	117.80	114.89	31,655
2026-05-19	118.00	119.80	117.00	117.20	114.30	48,549
2026-05-18	116.40	118.60	115.20	117.60	114.69	46,825
2026-05-15	118.80	119.00	116.20	116.80	113.91	26,661
2026-05-14	119.80	120.60	119.40	119.40	116.45	17,140
2026-05-13	123.20	123.40	119.40	119.60	116.64	36,456
2026-05-12	122.00	123.60	121.80	122.40	119.37	30,085
2026-05-11	126.40	127.20	122.00	123.80	120.74	60,314
2026-05-08	126.00	130.40	124.80	126.80	123.66	69,271
2026-05-07	130.00	130.60	128.20	128.20	125.03	37,623
2026-05-06	124.40	129.80	124.40	128.20	125.03	31,393
2026-05-05	122.20	124.80	122.20	124.60	121.52	25,853

← NewerPage 2 of 22 · 1,278 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.