Krones AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	125.00	127.80	124.60	125.20	119.87	60,388
2025-02-20	129.00	129.00	122.60	123.80	118.53	147,127
2025-02-19	136.00	136.60	132.60	132.60	126.95	52,899
2025-02-18	135.40	136.00	134.20	136.00	130.21	50,657
2025-02-17	134.00	135.40	133.40	135.40	129.63	45,994
2025-02-14	132.60	135.00	132.60	133.80	128.10	35,177
2025-02-13	130.80	133.60	130.20	133.40	127.72	40,977
2025-02-12	130.20	131.20	129.60	130.00	124.46	32,109
2025-02-11	129.40	130.80	129.40	129.60	124.08	27,101
2025-02-10	128.60	130.40	127.80	130.40	124.85	20,731
2025-02-07	128.00	128.60	127.20	128.60	123.12	24,042
2025-02-06	126.80	128.00	126.40	128.00	122.55	34,631
2025-02-05	125.60	126.40	124.80	126.00	120.63	15,285
2025-02-04	127.40	127.40	126.00	126.40	121.02	20,624
2025-02-03	129.00	129.60	125.80	127.00	121.59	39,462
2025-01-31	131.60	132.60	130.80	132.00	126.38	30,154
2025-01-30	130.20	132.20	130.20	131.00	125.42	27,053
2025-01-29	130.60	132.20	129.80	129.80	124.27	15,029
2025-01-28	130.00	131.00	129.40	130.80	125.23	20,595
2025-01-27	128.80	130.20	126.20	130.00	124.46	25,451
2025-01-24	128.80	130.60	128.20	130.40	124.85	22,244
2025-01-23	129.80	130.40	127.20	128.40	122.93	25,662
2025-01-22	128.40	129.80	128.20	129.60	124.08	27,059
2025-01-21	126.00	128.20	125.20	128.00	122.55	22,422
2025-01-20	125.80	126.20	124.60	125.60	120.25	14,451
2025-01-17	123.80	125.80	123.80	125.80	120.44	19,361
2025-01-16	123.20	124.20	122.80	124.00	118.72	19,113
2025-01-15	121.00	122.60	121.00	122.20	117.00	16,278
2025-01-14	121.00	122.20	120.40	120.60	115.46	20,275
2025-01-13	122.00	122.00	120.00	120.80	115.65	16,089
2025-01-10	123.40	123.60	122.00	122.00	116.80	16,703
2025-01-09	121.80	123.60	121.20	123.20	117.95	16,869
2025-01-08	122.00	122.80	121.40	121.80	116.61	12,091
2025-01-07	121.80	122.60	121.60	122.20	117.00	15,540
2025-01-06	121.40	122.20	120.20	122.00	116.80	25,094
2025-01-03	120.60	121.80	120.00	120.60	115.46	15,395
2025-01-02	120.40	121.40	120.00	120.80	115.65	21,885
2024-12-30	119.40	120.00	118.60	120.00	114.89	7,294
2024-12-27	120.00	120.80	119.40	119.80	114.70	11,869
2024-12-23	118.80	119.80	117.20	119.80	114.70	28,233
2024-12-20	117.40	119.00	116.20	118.60	113.55	78,716
2024-12-19	118.60	120.60	118.20	118.40	113.36	26,080
2024-12-18	120.00	120.20	118.00	119.20	114.12	18,485
2024-12-17	121.00	121.00	119.80	120.40	115.27	17,995
2024-12-16	120.80	121.00	119.20	120.80	115.65	23,171
2024-12-13	120.40	121.20	119.20	121.00	115.85	13,697
2024-12-12	124.00	124.00	120.40	120.60	115.46	21,287
2024-12-11	122.00	124.00	121.60	123.60	118.34	21,247
2024-12-10	120.80	122.20	120.40	121.60	116.42	10,401
2024-12-09	121.00	122.00	120.40	121.00	115.85	21,513
2024-12-06	122.00	122.80	121.20	121.60	116.42	14,975
2024-12-05	120.00	122.40	119.40	122.40	117.19	26,880
2024-12-04	119.80	121.80	119.80	121.40	116.23	22,742
2024-12-03	119.20	120.20	118.00	120.00	114.89	19,478
2024-12-02	118.20	119.60	118.20	119.00	113.93	18,774
2024-11-29	117.40	118.20	117.40	118.00	112.97	10,531
2024-11-28	117.60	118.60	117.40	117.60	112.59	11,434
2024-11-27	116.40	117.40	116.00	117.40	112.40	18,416
2024-11-26	116.00	117.40	115.40	116.20	111.25	25,193
2024-11-25	116.60	117.00	115.00	116.60	111.63	16,393

← NewerPage 8 of 22 · 1,275 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.