Krones AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 143.00 | 143.20 | 141.00 | 142.60 | 136.53 | 21,724 |
| 2025-05-20 | 143.60 | 144.20 | 142.40 | 143.20 | 137.10 | 30,939 |
| 2025-05-19 | 143.40 | 144.60 | 143.00 | 143.80 | 137.68 | 22,335 |
| 2025-05-16 | 145.00 | 145.60 | 143.20 | 143.80 | 137.68 | 16,333 |
| 2025-05-15 | 144.40 | 145.40 | 143.00 | 144.60 | 138.44 | 39,313 |
| 2025-05-14 | 144.20 | 145.80 | 142.40 | 144.80 | 138.63 | 27,965 |
| 2025-05-13 | 142.00 | 145.20 | 141.40 | 144.40 | 138.25 | 33,323 |
| 2025-05-12 | 139.20 | 144.80 | 139.00 | 142.00 | 135.95 | 57,365 |
| 2025-05-09 | 136.00 | 139.80 | 135.00 | 137.80 | 131.93 | 66,137 |
| 2025-05-08 | 132.00 | 135.60 | 132.00 | 134.40 | 128.68 | 44,597 |
| 2025-05-07 | 131.20 | 132.20 | 130.20 | 132.20 | 126.57 | 23,993 |
| 2025-05-06 | 133.00 | 133.20 | 128.60 | 131.40 | 125.80 | 36,818 |
| 2025-05-05 | 132.00 | 133.20 | 131.80 | 132.80 | 127.14 | 15,220 |
| 2025-05-02 | 129.80 | 132.00 | 129.80 | 131.80 | 126.19 | 31,787 |
| 2025-04-30 | 127.20 | 128.40 | 126.60 | 128.40 | 122.93 | 22,452 |
| 2025-04-29 | 126.60 | 127.00 | 125.60 | 126.60 | 121.21 | 22,229 |
| 2025-04-28 | 126.40 | 127.60 | 125.00 | 126.00 | 120.63 | 40,233 |
| 2025-04-25 | 124.20 | 126.20 | 123.20 | 126.00 | 120.63 | 38,211 |
| 2025-04-24 | 121.40 | 123.00 | 121.20 | 122.60 | 117.38 | 32,141 |
| 2025-04-23 | 122.00 | 124.40 | 120.20 | 123.00 | 117.76 | 34,072 |
| 2025-04-22 | 119.20 | 119.40 | 117.20 | 118.60 | 113.55 | 23,495 |
| 2025-04-17 | 120.00 | 120.40 | 117.80 | 118.80 | 113.74 | 21,650 |
| 2025-04-16 | 119.00 | 120.20 | 117.80 | 120.20 | 115.08 | 37,531 |
| 2025-04-15 | 118.20 | 120.60 | 118.20 | 120.20 | 115.08 | 36,499 |
| 2025-04-14 | 116.60 | 118.40 | 115.80 | 118.00 | 112.97 | 40,319 |
| 2025-04-11 | 113.80 | 114.60 | 110.80 | 113.60 | 108.76 | 54,495 |
| 2025-04-10 | 117.80 | 118.80 | 112.20 | 112.20 | 107.42 | 41,539 |
| 2025-04-09 | 106.60 | 109.80 | 105.60 | 108.80 | 104.17 | 83,170 |
| 2025-04-08 | 109.60 | 110.40 | 107.60 | 109.80 | 105.12 | 72,245 |
| 2025-04-07 | 100.20 | 111.80 | 100.20 | 107.20 | 102.63 | 120,368 |
| 2025-04-04 | 120.00 | 120.20 | 106.80 | 109.00 | 104.36 | 127,352 |
| 2025-04-03 | 121.80 | 123.60 | 120.80 | 120.80 | 115.65 | 59,513 |
| 2025-04-02 | 126.00 | 126.40 | 123.80 | 125.20 | 119.87 | 25,609 |
| 2025-04-01 | 126.60 | 126.80 | 125.20 | 126.00 | 120.63 | 27,985 |
| 2025-03-31 | 127.00 | 127.20 | 124.20 | 125.40 | 120.06 | 56,520 |
| 2025-03-28 | 130.00 | 131.00 | 127.40 | 128.00 | 122.55 | 51,171 |
| 2025-03-27 | 132.20 | 132.40 | 129.60 | 131.20 | 125.61 | 31,241 |
| 2025-03-26 | 135.00 | 135.80 | 133.60 | 134.00 | 128.29 | 33,352 |
| 2025-03-25 | 134.80 | 136.40 | 133.80 | 134.40 | 128.68 | 33,583 |
| 2025-03-24 | 135.00 | 136.20 | 134.40 | 134.80 | 129.06 | 31,635 |
| 2025-03-21 | 134.00 | 134.20 | 132.20 | 133.80 | 128.10 | 99,192 |
| 2025-03-20 | 138.40 | 138.40 | 132.40 | 135.00 | 129.25 | 31,274 |
| 2025-03-19 | 137.00 | 137.80 | 136.00 | 136.80 | 130.97 | 36,173 |
| 2025-03-18 | 136.80 | 138.20 | 136.00 | 137.60 | 131.74 | 50,494 |
| 2025-03-17 | 134.40 | 135.60 | 134.00 | 135.60 | 129.82 | 23,403 |
| 2025-03-14 | 131.00 | 134.60 | 130.60 | 133.60 | 127.91 | 71,497 |
| 2025-03-13 | 132.00 | 133.00 | 129.80 | 131.00 | 125.42 | 44,803 |
| 2025-03-12 | 131.60 | 133.80 | 131.60 | 132.80 | 127.14 | 42,263 |
| 2025-03-11 | 132.20 | 132.80 | 130.40 | 130.60 | 125.04 | 50,188 |
| 2025-03-10 | 134.40 | 134.40 | 129.40 | 132.20 | 126.57 | 51,309 |
| 2025-03-07 | 136.20 | 136.40 | 133.20 | 133.60 | 127.91 | 65,678 |
| 2025-03-06 | 138.20 | 140.00 | 136.40 | 137.60 | 131.74 | 85,785 |
| 2025-03-05 | 130.80 | 138.80 | 130.60 | 138.80 | 132.89 | 135,682 |
| 2025-03-04 | 132.60 | 133.60 | 128.40 | 129.20 | 123.70 | 47,904 |
| 2025-03-03 | 130.80 | 135.20 | 130.80 | 133.80 | 128.10 | 74,106 |
| 2025-02-28 | 130.80 | 131.80 | 129.20 | 131.00 | 125.42 | 48,408 |
| 2025-02-27 | 131.00 | 132.80 | 130.40 | 132.00 | 126.38 | 57,268 |
| 2025-02-26 | 130.00 | 132.60 | 129.80 | 131.60 | 125.99 | 28,100 |
| 2025-02-25 | 128.60 | 130.40 | 128.20 | 129.40 | 123.89 | 35,203 |
| 2025-02-24 | 126.80 | 129.40 | 125.60 | 129.20 | 123.70 | 45,411 |
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.