Krones AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 138.60 | 139.00 | 137.40 | 137.80 | 134.39 | 15,202 |
| 2026-02-03 | 139.20 | 139.80 | 136.40 | 139.00 | 135.56 | 22,587 |
| 2026-02-02 | 135.20 | 138.20 | 134.60 | 138.20 | 134.78 | 17,171 |
| 2026-01-30 | 139.00 | 140.60 | 135.80 | 135.80 | 132.44 | 36,647 |
| 2026-01-29 | 141.00 | 141.80 | 139.40 | 139.80 | 136.34 | 22,579 |
| 2026-01-28 | 141.60 | 143.00 | 140.60 | 141.20 | 137.71 | 16,383 |
| 2026-01-27 | 142.20 | 142.80 | 141.00 | 142.00 | 138.49 | 20,957 |
| 2026-01-26 | 141.60 | 143.20 | 141.00 | 142.00 | 138.49 | 18,310 |
| 2026-01-23 | 138.80 | 142.00 | 137.40 | 142.00 | 138.49 | 47,077 |
| 2026-01-22 | 136.80 | 139.80 | 136.40 | 139.00 | 135.56 | 42,055 |
| 2026-01-21 | 133.80 | 134.40 | 131.20 | 134.40 | 131.08 | 24,988 |
| 2026-01-20 | 136.80 | 137.20 | 133.40 | 134.00 | 130.69 | 32,408 |
| 2026-01-19 | 138.60 | 139.20 | 137.20 | 137.80 | 134.39 | 22,734 |
| 2026-01-16 | 142.00 | 143.20 | 141.80 | 142.60 | 139.07 | 18,953 |
| 2026-01-15 | 142.40 | 142.80 | 141.00 | 142.60 | 139.07 | 15,629 |
| 2026-01-14 | 142.00 | 142.20 | 140.20 | 142.20 | 138.68 | 16,569 |
| 2026-01-13 | 141.80 | 141.80 | 139.80 | 141.60 | 138.10 | 17,372 |
| 2026-01-12 | 141.00 | 141.40 | 140.20 | 141.40 | 137.90 | 18,313 |
| 2026-01-09 | 140.60 | 141.00 | 139.20 | 140.00 | 136.54 | 12,674 |
| 2026-01-08 | 140.20 | 140.60 | 138.80 | 140.20 | 136.73 | 12,678 |
| 2026-01-07 | 138.80 | 140.60 | 138.20 | 140.60 | 137.12 | 17,169 |
| 2026-01-06 | 138.40 | 138.40 | 136.80 | 138.00 | 134.59 | 11,714 |
| 2026-01-05 | 137.00 | 137.80 | 134.80 | 137.80 | 134.39 | 20,620 |
| 2026-01-02 | 136.00 | 136.00 | 133.00 | 136.00 | 132.64 | 20,703 |
| 2025-12-30 | 135.00 | 135.80 | 134.60 | 135.80 | 132.44 | 6,324 |
| 2025-12-29 | 133.40 | 135.40 | 133.20 | 135.20 | 131.86 | 10,478 |
| 2025-12-23 | 134.40 | 134.40 | 133.00 | 133.40 | 130.10 | 9,803 |
| 2025-12-22 | 133.00 | 134.40 | 133.00 | 134.20 | 130.88 | 14,055 |
| 2025-12-19 | 132.40 | 133.60 | 132.00 | 133.40 | 130.10 | 51,673 |
| 2025-12-18 | 131.00 | 132.60 | 131.00 | 132.40 | 129.13 | 33,947 |
| 2025-12-17 | 131.00 | 134.00 | 131.00 | 131.40 | 128.15 | 23,118 |
| 2025-12-16 | 133.20 | 134.60 | 133.00 | 134.40 | 131.08 | 33,112 |
| 2025-12-15 | 134.60 | 134.60 | 132.80 | 133.80 | 130.49 | 27,249 |
| 2025-12-12 | 135.80 | 135.80 | 133.60 | 133.60 | 130.30 | 14,209 |
| 2025-12-11 | 133.00 | 134.80 | 133.00 | 134.80 | 131.47 | 22,723 |
| 2025-12-10 | 133.00 | 134.00 | 132.60 | 132.80 | 129.52 | 18,936 |
| 2025-12-09 | 134.00 | 134.60 | 132.80 | 133.20 | 129.91 | 18,415 |
| 2025-12-08 | 133.80 | 135.20 | 133.40 | 133.40 | 130.10 | 22,170 |
| 2025-12-05 | 132.60 | 134.00 | 132.00 | 133.60 | 130.30 | 23,856 |
| 2025-12-04 | 131.20 | 134.60 | 131.20 | 132.80 | 129.52 | 32,129 |
| 2025-12-03 | 129.00 | 130.60 | 128.60 | 129.00 | 125.81 | 17,873 |
| 2025-12-02 | 130.20 | 130.40 | 128.00 | 128.60 | 125.42 | 12,900 |
| 2025-12-01 | 130.20 | 130.40 | 128.20 | 129.60 | 126.39 | 16,627 |
| 2025-11-28 | 130.20 | 131.20 | 129.80 | 130.60 | 127.37 | 12,666 |
| 2025-11-27 | 129.00 | 130.40 | 128.60 | 129.60 | 126.39 | 11,085 |
| 2025-11-26 | 130.20 | 130.80 | 128.80 | 128.80 | 125.61 | 20,015 |
| 2025-11-25 | 127.00 | 129.60 | 126.20 | 129.60 | 126.39 | 28,949 |
| 2025-11-24 | 127.00 | 128.40 | 126.00 | 127.20 | 124.05 | 45,353 |
| 2025-11-21 | 125.60 | 126.00 | 123.20 | 126.00 | 122.88 | 34,437 |
| 2025-11-20 | 125.60 | 126.40 | 124.00 | 125.20 | 122.10 | 27,774 |
| 2025-11-19 | 123.00 | 125.40 | 123.00 | 124.40 | 121.32 | 19,421 |
| 2025-11-18 | 124.60 | 125.80 | 123.20 | 124.00 | 120.93 | 35,123 |
| 2025-11-17 | 126.20 | 126.80 | 125.60 | 126.20 | 123.08 | 19,452 |
| 2025-11-14 | 126.80 | 126.80 | 123.80 | 126.00 | 122.88 | 29,390 |
| 2025-11-13 | 129.60 | 130.00 | 127.40 | 127.80 | 124.64 | 20,821 |
| 2025-11-12 | 129.40 | 130.40 | 128.40 | 128.60 | 125.42 | 24,494 |
| 2025-11-11 | 129.80 | 129.80 | 126.40 | 128.40 | 125.22 | 23,469 |
| 2025-11-10 | 126.40 | 131.00 | 126.20 | 130.40 | 127.17 | 38,365 |
| 2025-11-07 | 128.00 | 132.40 | 123.00 | 125.40 | 122.30 | 87,768 |
| 2025-11-06 | 121.80 | 122.80 | 119.60 | 119.60 | 116.64 | 35,661 |
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.