Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	120.60	122.40	120.60	121.80	118.79	17,954
2025-11-04	122.20	122.20	120.60	120.80	117.81	35,944
2025-11-03	126.00	126.60	123.40	123.40	120.35	23,028
2025-10-31	126.00	127.00	125.80	125.80	122.69	17,966
2025-10-30	126.20	126.60	125.20	125.40	122.30	20,047
2025-10-29	125.40	127.80	125.40	126.00	122.88	17,246
2025-10-28	127.40	128.20	126.80	127.60	124.44	40,300
2025-10-27	129.40	129.60	127.80	127.80	124.64	34,351
2025-10-24	128.20	128.80	127.00	128.60	125.42	26,383
2025-10-23	127.00	127.80	126.20	127.80	124.64	38,842
2025-10-22	125.80	127.40	124.60	126.60	123.47	48,604
2025-10-21	126.00	126.40	124.20	125.60	122.49	21,592
2025-10-20	123.60	125.60	122.40	125.60	122.49	45,437
2025-10-17	122.60	123.20	121.20	122.00	118.98	22,341
2025-10-16	123.60	124.20	122.40	124.20	121.13	20,933
2025-10-15	125.00	125.40	123.60	123.60	120.54	18,728
2025-10-14	127.00	128.20	124.40	124.60	121.52	39,965
2025-10-13	127.20	128.60	127.20	128.20	125.03	12,196
2025-10-10	129.80	130.80	126.80	126.80	123.66	26,320
2025-10-09	128.20	130.00	128.00	129.60	126.39	21,264
2025-10-08	127.80	128.60	127.40	127.80	124.64	19,727
2025-10-07	127.40	129.40	127.40	128.00	124.83	25,701
2025-10-06	130.00	130.80	127.00	127.20	124.05	32,568
2025-10-03	128.00	129.00	127.60	128.60	125.42	23,751
2025-10-02	125.40	127.80	125.40	127.60	124.44	28,483
2025-10-01	124.00	125.20	123.60	125.20	122.10	20,007
2025-09-30	121.80	124.20	121.60	124.00	120.93	19,351
2025-09-29	123.00	124.00	121.80	122.40	119.37	23,677
2025-09-26	122.60	124.00	122.20	122.40	119.37	26,593
2025-09-25	123.00	123.80	122.00	122.00	118.98	37,097
2025-09-24	123.80	124.60	123.00	123.40	120.35	25,333
2025-09-23	121.80	124.00	121.80	124.00	120.93	23,494
2025-09-22	120.60	122.40	120.20	121.20	118.20	22,611
2025-09-19	121.60	122.20	120.80	121.40	118.40	87,067
2025-09-18	122.60	123.80	118.60	121.60	118.59	111,469
2025-09-17	133.40	134.20	126.20	126.80	123.66	56,614
2025-09-16	135.00	135.60	133.20	133.40	130.10	19,491
2025-09-15	134.80	136.40	134.40	135.00	131.66	17,287
2025-09-12	133.00	135.40	132.40	134.60	131.27	27,358
2025-09-11	130.20	133.20	130.20	132.00	128.74	32,107
2025-09-10	130.60	131.20	130.00	130.40	127.17	12,712
2025-09-09	130.60	130.80	128.80	129.80	126.59	14,139
2025-09-08	129.60	130.60	129.20	130.20	126.98	10,253
2025-09-05	127.20	129.20	126.40	128.80	125.61	40,964
2025-09-04	129.20	129.60	126.60	126.60	123.47	16,790
2025-09-03	128.80	130.00	127.80	129.00	125.81	20,138
2025-09-02	131.40	131.60	127.60	127.60	124.44	17,385
2025-09-01	132.20	132.40	130.40	131.20	127.95	20,368
2025-08-29	133.40	135.20	131.40	131.40	128.15	17,886
2025-08-28	134.80	136.20	133.80	133.80	130.49	27,451
2025-08-27	132.60	135.40	132.60	134.20	130.88	37,764
2025-08-26	134.60	135.40	132.60	133.60	130.30	40,255
2025-08-25	131.80	133.20	131.80	132.80	129.52	21,677
2025-08-22	129.80	132.60	129.80	132.20	128.93	18,000
2025-08-21	130.00	130.40	129.20	129.80	126.59	10,358
2025-08-20	130.40	131.60	129.80	130.00	126.78	20,178
2025-08-19	129.60	131.60	129.60	131.20	127.95	17,350
2025-08-18	130.20	130.20	128.20	129.20	126.00	6,931
2025-08-15	130.40	130.40	129.20	129.80	126.59	16,592
2025-08-14	128.20	129.60	128.00	129.20	126.00	12,510

← NewerPage 5 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.