Krones AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 125.00 | 125.00 | 122.40 | 122.80 | 119.76 | 32,494 |
| 2026-04-30 | 122.40 | 124.60 | 122.00 | 123.40 | 120.35 | 34,201 |
| 2026-04-29 | 122.60 | 124.20 | 122.60 | 123.60 | 120.54 | 23,702 |
| 2026-04-28 | 124.80 | 124.80 | 121.80 | 122.60 | 119.57 | 22,424 |
| 2026-04-27 | 126.00 | 126.60 | 124.60 | 124.60 | 121.52 | 19,762 |
| 2026-04-24 | 125.00 | 127.00 | 124.40 | 125.20 | 122.10 | 24,647 |
| 2026-04-23 | 127.80 | 128.00 | 126.20 | 127.00 | 123.86 | 18,208 |
| 2026-04-22 | 129.80 | 130.00 | 127.40 | 127.60 | 124.44 | 17,824 |
| 2026-04-21 | 130.40 | 131.00 | 129.00 | 129.40 | 126.20 | 24,612 |
| 2026-04-20 | 129.80 | 130.80 | 129.00 | 130.20 | 126.98 | 37,702 |
| 2026-04-17 | 126.60 | 133.00 | 126.40 | 132.20 | 128.93 | 56,776 |
| 2026-04-16 | 125.00 | 126.60 | 124.80 | 126.60 | 123.47 | 41,171 |
| 2026-04-15 | 123.40 | 125.60 | 123.40 | 124.60 | 121.52 | 32,535 |
| 2026-04-14 | 123.40 | 125.20 | 122.00 | 123.40 | 120.35 | 30,847 |
| 2026-04-13 | 121.40 | 122.80 | 121.00 | 122.80 | 119.76 | 32,570 |
| 2026-04-10 | 122.60 | 124.00 | 121.20 | 123.40 | 120.35 | 23,590 |
| 2026-04-09 | 122.60 | 122.60 | 119.80 | 121.40 | 118.40 | 28,253 |
| 2026-04-08 | 123.40 | 123.40 | 119.00 | 123.40 | 120.35 | 38,834 |
| 2026-04-07 | 117.00 | 118.60 | 115.00 | 115.80 | 112.94 | 37,752 |
| 2026-04-02 | 117.20 | 117.80 | 115.80 | 116.80 | 113.91 | 44,959 |
| 2026-04-01 | 121.40 | 121.40 | 116.80 | 119.20 | 116.25 | 44,240 |
| 2026-03-31 | 114.80 | 116.00 | 114.60 | 115.20 | 112.35 | 31,435 |
| 2026-03-30 | 114.60 | 115.80 | 113.80 | 114.80 | 111.96 | 27,852 |
| 2026-03-27 | 117.80 | 117.80 | 115.00 | 115.00 | 112.16 | 37,959 |
| 2026-03-26 | 116.40 | 118.40 | 115.60 | 116.60 | 113.72 | 50,620 |
| 2026-03-25 | 117.00 | 118.20 | 115.00 | 117.20 | 114.30 | 70,569 |
| 2026-03-24 | 116.60 | 117.60 | 115.80 | 115.80 | 112.94 | 34,050 |
| 2026-03-23 | 109.80 | 117.60 | 109.20 | 116.80 | 113.91 | 115,630 |
| 2026-03-20 | 118.00 | 119.00 | 113.20 | 113.20 | 110.40 | 100,484 |
| 2026-03-19 | 120.20 | 120.40 | 113.20 | 116.00 | 113.13 | 68,506 |
| 2026-03-18 | 122.80 | 124.20 | 121.40 | 122.00 | 118.98 | 39,368 |
| 2026-03-17 | 121.40 | 122.00 | 119.80 | 121.40 | 118.40 | 22,900 |
| 2026-03-16 | 121.80 | 121.80 | 118.80 | 120.80 | 117.81 | 34,180 |
| 2026-03-13 | 122.00 | 122.40 | 120.40 | 121.00 | 118.01 | 19,501 |
| 2026-03-12 | 123.00 | 125.00 | 122.60 | 122.80 | 119.76 | 42,127 |
| 2026-03-11 | 122.60 | 123.20 | 121.60 | 123.20 | 120.15 | 37,763 |
| 2026-03-10 | 124.00 | 124.80 | 122.40 | 123.60 | 120.54 | 67,952 |
| 2026-03-09 | 121.00 | 122.40 | 119.80 | 121.20 | 118.20 | 34,690 |
| 2026-03-06 | 125.20 | 126.00 | 123.20 | 123.80 | 120.74 | 25,943 |
| 2026-03-05 | 126.80 | 128.40 | 124.60 | 125.00 | 121.91 | 34,366 |
| 2026-03-04 | 127.00 | 128.60 | 125.20 | 127.20 | 124.05 | 30,145 |
| 2026-03-03 | 127.00 | 127.80 | 125.40 | 125.40 | 122.30 | 32,441 |
| 2026-03-02 | 128.40 | 129.80 | 126.00 | 128.60 | 125.42 | 35,526 |
| 2026-02-27 | 132.00 | 133.80 | 131.80 | 133.00 | 129.71 | 20,965 |
| 2026-02-26 | 132.60 | 133.20 | 131.40 | 132.00 | 128.74 | 42,025 |
| 2026-02-25 | 133.40 | 134.00 | 132.40 | 132.40 | 129.13 | 26,636 |
| 2026-02-24 | 136.60 | 137.00 | 133.20 | 133.20 | 129.91 | 28,576 |
| 2026-02-23 | 135.40 | 137.60 | 134.00 | 136.80 | 133.42 | 36,808 |
| 2026-02-20 | 133.00 | 137.20 | 133.00 | 135.20 | 131.86 | 54,857 |
| 2026-02-19 | 137.60 | 144.20 | 130.20 | 130.80 | 127.56 | 74,231 |
| 2026-02-18 | 138.00 | 140.80 | 138.00 | 140.80 | 137.32 | 17,224 |
| 2026-02-17 | 139.20 | 139.20 | 135.80 | 138.20 | 134.78 | 27,286 |
| 2026-02-16 | 140.40 | 140.40 | 138.20 | 138.20 | 134.78 | 15,350 |
| 2026-02-13 | 137.20 | 140.40 | 137.00 | 140.00 | 136.54 | 24,934 |
| 2026-02-12 | 139.00 | 140.00 | 137.20 | 137.80 | 134.39 | 15,867 |
| 2026-02-11 | 139.60 | 140.00 | 137.60 | 138.80 | 135.37 | 20,457 |
| 2026-02-10 | 139.60 | 140.00 | 138.20 | 139.80 | 136.34 | 23,613 |
| 2026-02-09 | 139.20 | 140.80 | 138.60 | 138.60 | 135.17 | 21,332 |
| 2026-02-06 | 135.80 | 139.00 | 135.80 | 138.80 | 135.37 | 25,055 |
| 2026-02-05 | 136.60 | 138.80 | 136.60 | 138.80 | 135.37 | 15,996 |
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.