Krones AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 129.00 | 130.00 | 128.20 | 128.20 | 125.03 | 16,634 |
| 2025-08-12 | 128.80 | 129.60 | 128.20 | 128.80 | 125.61 | 29,857 |
| 2025-08-11 | 130.60 | 130.80 | 128.60 | 128.60 | 125.42 | 9,882 |
| 2025-08-08 | 129.60 | 131.00 | 129.60 | 130.40 | 127.17 | 14,594 |
| 2025-08-07 | 128.20 | 131.80 | 127.80 | 129.40 | 126.20 | 20,443 |
| 2025-08-06 | 132.80 | 134.20 | 128.00 | 128.00 | 124.83 | 43,789 |
| 2025-08-05 | 131.40 | 134.60 | 131.00 | 132.20 | 128.93 | 50,377 |
| 2025-08-04 | 126.40 | 128.20 | 126.40 | 126.80 | 123.66 | 21,494 |
| 2025-08-01 | 128.20 | 128.60 | 125.80 | 125.80 | 122.69 | 39,127 |
| 2025-07-31 | 130.00 | 130.40 | 128.00 | 130.00 | 126.78 | 51,690 |
| 2025-07-30 | 138.00 | 138.00 | 128.80 | 130.00 | 126.78 | 103,880 |
| 2025-07-29 | 138.00 | 140.20 | 137.80 | 139.60 | 136.15 | 25,031 |
| 2025-07-28 | 141.20 | 141.20 | 137.00 | 137.80 | 134.39 | 16,022 |
| 2025-07-25 | 139.20 | 139.20 | 137.60 | 139.00 | 135.56 | 18,289 |
| 2025-07-24 | 141.00 | 141.00 | 139.00 | 140.00 | 136.54 | 23,778 |
| 2025-07-23 | 138.20 | 140.60 | 137.20 | 139.60 | 136.15 | 23,875 |
| 2025-07-22 | 138.20 | 138.20 | 135.60 | 135.80 | 132.44 | 24,133 |
| 2025-07-21 | 139.00 | 140.60 | 138.20 | 138.40 | 134.98 | 21,946 |
| 2025-07-18 | 140.00 | 140.00 | 138.20 | 139.00 | 135.56 | 27,962 |
| 2025-07-17 | 138.60 | 140.40 | 138.40 | 139.40 | 135.95 | 24,209 |
| 2025-07-16 | 138.20 | 139.00 | 136.60 | 136.60 | 133.22 | 30,266 |
| 2025-07-15 | 140.60 | 141.20 | 138.80 | 139.40 | 135.95 | 30,839 |
| 2025-07-14 | 140.40 | 141.00 | 139.60 | 140.00 | 136.54 | 18,036 |
| 2025-07-11 | 144.00 | 144.00 | 141.60 | 142.00 | 138.49 | 30,169 |
| 2025-07-10 | 142.40 | 144.20 | 141.20 | 144.20 | 140.63 | 30,032 |
| 2025-07-09 | 138.80 | 143.40 | 137.80 | 142.40 | 138.88 | 34,556 |
| 2025-07-08 | 137.40 | 139.20 | 137.20 | 139.00 | 135.56 | 25,777 |
| 2025-07-07 | 136.00 | 138.20 | 132.40 | 138.20 | 134.78 | 47,095 |
| 2025-07-04 | 140.40 | 141.60 | 139.80 | 140.40 | 136.93 | 19,055 |
| 2025-07-03 | 139.00 | 143.40 | 139.00 | 141.60 | 138.10 | 29,443 |
| 2025-07-02 | 133.40 | 139.80 | 131.80 | 138.00 | 134.59 | 21,954 |
| 2025-07-01 | 140.00 | 140.00 | 138.20 | 139.00 | 135.56 | 20,665 |
| 2025-06-30 | 141.00 | 141.80 | 139.80 | 140.00 | 136.54 | 20,554 |
| 2025-06-27 | 139.00 | 140.20 | 138.20 | 140.00 | 136.54 | 15,904 |
| 2025-06-26 | 138.00 | 139.00 | 137.20 | 138.20 | 134.78 | 13,592 |
| 2025-06-25 | 138.00 | 138.40 | 136.60 | 137.00 | 133.61 | 20,124 |
| 2025-06-24 | 137.20 | 139.20 | 136.60 | 137.80 | 134.39 | 20,237 |
| 2025-06-23 | 133.00 | 135.20 | 133.00 | 134.60 | 131.27 | 17,390 |
| 2025-06-20 | 135.20 | 135.80 | 133.80 | 134.40 | 131.08 | 52,837 |
| 2025-06-19 | 135.60 | 135.80 | 134.60 | 134.60 | 131.27 | 18,234 |
| 2025-06-18 | 139.00 | 139.00 | 135.80 | 136.80 | 133.42 | 44,427 |
| 2025-06-17 | 138.40 | 139.20 | 137.40 | 138.80 | 135.37 | 18,220 |
| 2025-06-16 | 138.20 | 140.60 | 138.20 | 140.20 | 136.73 | 14,571 |
| 2025-06-13 | 138.00 | 139.80 | 137.40 | 138.60 | 135.17 | 33,082 |
| 2025-06-12 | 141.20 | 141.40 | 139.80 | 140.40 | 136.93 | 21,524 |
| 2025-06-11 | 141.40 | 142.20 | 140.20 | 141.60 | 138.10 | 29,870 |
| 2025-06-10 | 142.80 | 142.80 | 140.40 | 141.40 | 137.90 | 19,899 |
| 2025-06-09 | 142.60 | 143.20 | 141.80 | 142.80 | 139.27 | 10,392 |
| 2025-06-06 | 142.40 | 143.60 | 142.20 | 142.40 | 138.88 | 13,407 |
| 2025-06-05 | 143.40 | 144.60 | 142.20 | 142.80 | 139.27 | 20,630 |
| 2025-06-04 | 140.00 | 143.40 | 140.00 | 143.20 | 139.66 | 28,863 |
| 2025-06-03 | 139.60 | 141.00 | 137.80 | 140.40 | 136.93 | 27,075 |
| 2025-06-02 | 138.00 | 140.00 | 136.40 | 139.20 | 135.76 | 33,370 |
| 2025-05-30 | 140.00 | 140.60 | 138.20 | 138.60 | 135.17 | 30,232 |
| 2025-05-29 | 141.20 | 141.80 | 140.00 | 140.40 | 136.93 | 17,572 |
| 2025-05-28 | 139.00 | 141.80 | 138.60 | 139.00 | 135.56 | 21,838 |
| 2025-05-27 | 142.00 | 142.40 | 141.60 | 142.00 | 135.95 | 16,314 |
| 2025-05-26 | 135.00 | 144.00 | 135.00 | 142.00 | 135.95 | 20,366 |
| 2025-05-23 | 141.00 | 141.60 | 136.00 | 139.20 | 133.27 | 33,152 |
| 2025-05-22 | 141.40 | 141.60 | 140.20 | 140.60 | 134.61 | 28,534 |
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.