Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	88.600	89.000	86.850	87.550	79.680	42,850
2022-02-02	89.950	90.650	88.450	88.950	80.954	27,472
2022-02-01	88.350	90.700	88.350	90.000	81.910	45,684
2022-01-31	86.850	87.900	86.250	87.600	79.725	26,471
2022-01-28	86.550	86.550	84.850	86.000	78.269	20,544
2022-01-27	86.100	87.850	85.800	87.250	79.407	18,925
2022-01-26	86.600	88.550	86.600	87.800	79.907	21,695
2022-01-25	85.100	86.650	84.000	86.550	78.770	38,638
2022-01-24	89.750	89.750	84.000	84.900	77.268	42,752
2022-01-21	91.450	91.450	88.600	89.250	81.227	26,666
2022-01-20	91.200	92.750	91.150	92.300	84.003	21,706
2022-01-19	89.400	92.150	89.400	90.900	82.729	33,523
2022-01-18	92.400	92.400	89.750	90.150	82.046	20,112
2022-01-17	90.700	93.150	90.100	92.550	84.230	19,783
2022-01-14	91.100	93.200	90.250	90.450	82.319	25,835
2022-01-13	93.350	94.050	91.150	91.900	83.639	15,946
2022-01-12	92.700	95.000	92.200	94.000	85.550	45,700
2022-01-11	93.000	93.450	90.700	91.850	83.593	30,333
2022-01-10	93.550	94.550	89.400	89.900	81.819	37,489
2022-01-07	94.400	94.400	92.350	93.650	85.231	35,912
2022-01-06	96.500	97.000	94.900	95.050	86.506	24,804
2022-01-05	99.100	99.250	97.300	97.950	89.145	11,723
2022-01-04	97.000	98.850	95.400	98.150	89.327	20,996
2022-01-03	96.050	96.250	95.050	95.600	87.006	27,846
2021-12-30	96.700	97.000	95.700	95.900	87.279	13,383
2021-12-29	97.650	98.000	96.400	97.000	88.280	23,264
2021-12-28	97.050	97.800	96.950	97.450	88.690	16,463
2021-12-27	94.950	96.600	94.950	96.450	87.780	15,608
2021-12-23	94.500	95.600	93.750	95.500	86.915	12,758
2021-12-22	92.250	94.050	92.250	94.000	85.550	21,493
2021-12-21	94.100	94.250	92.800	93.100	84.731	17,125
2021-12-20	90.700	92.850	90.550	92.600	84.276	30,851
2021-12-17	94.750	94.800	92.950	93.350	84.958	48,234
2021-12-16	94.650	96.300	94.650	94.950	86.415	37,923
2021-12-15	95.000	95.700	94.300	95.100	86.551	23,649
2021-12-14	97.150	97.250	94.100	94.350	85.869	28,492
2021-12-13	97.600	99.050	96.950	97.150	88.417	25,817
2021-12-10	95.850	97.950	95.700	97.050	88.326	26,970
2021-12-09	97.650	98.700	96.250	97.150	88.417	24,987
2021-12-08	98.600	98.700	97.350	97.900	89.099	22,232
2021-12-07	95.500	98.250	95.150	97.950	89.145	22,666
2021-12-06	94.450	95.000	93.400	94.700	86.187	20,033
2021-12-03	96.700	97.000	93.650	94.000	85.550	25,305
2021-12-02	93.950	96.950	93.450	96.000	87.370	70,997
2021-12-01	90.300	92.300	89.650	92.300	84.003	40,434
2021-11-30	88.050	90.050	87.300	89.600	81.546	53,305
2021-11-29	91.000	91.250	88.800	89.100	81.090	26,061
2021-11-26	88.700	91.500	88.000	89.950	81.864	49,320
2021-11-25	92.550	93.450	91.650	92.450	84.139	21,575
2021-11-24	92.500	93.550	91.950	92.600	84.276	50,015
2021-11-23	93.750	93.750	92.100	92.650	84.321	52,746
2021-11-22	93.150	94.700	92.800	94.000	85.550	25,504
2021-11-19	93.300	94.700	92.700	93.350	84.958	26,943
2021-11-18	93.850	95.650	93.650	94.000	85.550	16,527
2021-11-17	97.450	98.400	94.350	94.600	86.096	33,193
2021-11-16	96.150	97.500	95.050	97.100	88.371	34,427
2021-11-15	96.700	96.950	95.400	95.750	87.143	27,113
2021-11-12	98.000	98.100	95.500	96.700	88.007	28,861
2021-11-11	98.200	98.700	97.250	97.650	88.872	35,360
2021-11-10	98.250	99.300	97.450	98.000	89.190	38,381

← NewerPage 21 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.