Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	73.250	73.650	71.500	72.900	66.347	17,238
2022-04-29	74.550	75.100	73.900	74.150	67.484	15,169
2022-04-28	72.250	73.750	72.200	73.100	66.529	15,950
2022-04-27	71.750	71.850	70.200	71.650	65.209	14,186
2022-04-26	74.500	74.500	70.750	70.750	64.390	15,133
2022-04-25	72.000	72.900	71.400	71.950	65.482	17,295
2022-04-22	74.400	74.800	72.900	73.250	66.665	13,031
2022-04-21	74.200	76.250	73.550	75.300	68.531	23,400
2022-04-20	73.850	74.550	72.650	74.250	67.575	17,362
2022-04-19	71.800	73.350	71.100	73.100	66.529	14,448
2022-04-14	72.800	72.800	70.850	71.750	65.300	19,466
2022-04-13	70.700	71.150	69.650	71.000	64.618	26,276
2022-04-12	71.100	72.550	70.950	72.100	65.619	16,036
2022-04-11	72.600	72.600	71.450	71.950	65.482	25,674
2022-04-08	72.150	73.550	71.750	72.750	66.210	33,722
2022-04-07	71.900	73.200	71.500	72.250	65.755	30,063
2022-04-06	72.950	73.550	70.600	71.350	64.936	36,673
2022-04-05	75.300	75.300	72.850	72.950	66.392	19,582
2022-04-04	74.950	75.100	73.600	74.900	68.167	20,433
2022-04-01	75.600	75.650	74.050	74.950	68.212	41,597
2022-03-31	77.100	78.000	75.350	75.450	68.668	33,886
2022-03-30	78.700	78.850	76.250	77.000	70.078	29,944
2022-03-29	78.450	80.000	78.100	79.650	72.490	35,470
2022-03-28	77.800	78.550	76.900	77.100	70.169	40,447
2022-03-25	78.300	79.600	77.500	77.550	70.579	46,485
2022-03-24	78.850	79.750	77.300	77.850	70.852	41,301
2022-03-23	83.950	83.950	80.700	81.050	73.764	21,281
2022-03-22	83.450	83.900	82.650	82.950	75.493	20,152
2022-03-21	83.100	83.300	82.150	83.250	75.766	14,884
2022-03-18	83.050	83.100	80.700	82.850	75.402	80,927
2022-03-17	81.650	82.450	80.450	81.400	74.083	41,737
2022-03-16	78.200	81.050	78.050	81.050	73.764	25,993
2022-03-15	76.900	77.550	75.500	77.150	70.215	32,301
2022-03-14	76.450	78.200	76.250	77.450	70.488	32,017
2022-03-11	75.000	77.100	74.300	75.200	68.440	29,763
2022-03-10	74.250	74.950	73.400	73.700	67.075	40,548
2022-03-09	74.300	74.300	71.500	74.150	67.484	52,214
2022-03-08	68.150	72.700	67.900	70.900	64.527	40,508
2022-03-07	68.100	71.250	67.500	69.500	63.252	67,772
2022-03-04	75.750	75.750	71.100	71.100	64.709	69,381
2022-03-03	78.500	80.550	76.750	77.050	70.124	41,984
2022-03-02	80.100	80.300	77.650	79.900	72.717	29,771
2022-03-01	82.200	82.550	79.250	79.300	72.171	36,792
2022-02-28	79.750	82.650	78.750	82.400	74.993	36,112
2022-02-25	81.350	82.650	79.800	82.050	74.674	37,978
2022-02-24	79.800	80.650	74.700	79.750	72.581	90,235
2022-02-23	83.000	85.800	82.750	82.900	75.448	25,029
2022-02-22	81.800	84.600	80.700	83.450	75.948	34,688
2022-02-21	85.900	87.050	83.700	84.500	76.904	31,523
2022-02-18	86.600	87.800	86.300	86.300	78.542	20,367
2022-02-17	87.550	88.100	85.750	86.750	78.952	23,216
2022-02-16	87.400	89.050	87.150	87.650	79.771	16,986
2022-02-15	85.450	87.850	85.300	87.650	79.771	18,518
2022-02-14	86.050	86.650	83.550	86.250	78.497	41,396
2022-02-11	86.400	90.100	85.500	88.800	80.817	59,730
2022-02-10	87.400	87.400	85.550	85.750	78.042	20,543
2022-02-09	86.400	87.300	86.250	86.700	78.906	18,618
2022-02-08	86.500	87.450	85.000	85.900	78.178	26,757
2022-02-07	87.200	87.650	86.500	86.500	78.724	17,441
2022-02-04	88.100	88.250	85.550	86.800	78.997	33,780

← NewerPage 20 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.