Krones AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 115.80 | 117.20 | 114.80 | 116.40 | 111.44 | 26,640 |
| 2024-11-21 | 113.20 | 115.20 | 112.80 | 115.20 | 110.29 | 14,075 |
| 2024-11-20 | 115.40 | 115.40 | 113.20 | 113.20 | 108.38 | 14,865 |
| 2024-11-19 | 116.20 | 116.40 | 112.80 | 114.60 | 109.72 | 32,343 |
| 2024-11-18 | 116.80 | 116.80 | 114.60 | 115.40 | 110.48 | 36,955 |
| 2024-11-15 | 116.80 | 118.20 | 116.00 | 116.80 | 111.83 | 21,113 |
| 2024-11-14 | 116.40 | 117.60 | 116.20 | 117.20 | 112.21 | 11,820 |
| 2024-11-13 | 117.80 | 118.00 | 115.40 | 116.40 | 111.44 | 29,116 |
| 2024-11-12 | 118.40 | 119.60 | 117.80 | 118.00 | 112.97 | 20,234 |
| 2024-11-11 | 119.60 | 120.40 | 119.00 | 119.00 | 113.93 | 20,358 |
| 2024-11-08 | 119.40 | 120.00 | 117.40 | 119.40 | 114.31 | 24,639 |
| 2024-11-07 | 117.20 | 120.40 | 117.00 | 118.80 | 113.74 | 29,277 |
| 2024-11-06 | 118.00 | 119.40 | 116.60 | 117.60 | 112.59 | 34,948 |
| 2024-11-05 | 117.80 | 118.00 | 114.00 | 118.00 | 112.97 | 50,336 |
| 2024-11-04 | 119.40 | 119.40 | 117.20 | 118.00 | 112.97 | 25,259 |
| 2024-11-01 | 119.60 | 120.20 | 119.00 | 119.20 | 114.12 | 13,813 |
| 2024-10-31 | 120.00 | 120.40 | 118.80 | 119.60 | 114.51 | 23,727 |
| 2024-10-30 | 122.40 | 122.40 | 120.00 | 120.00 | 114.89 | 39,989 |
| 2024-10-29 | 122.60 | 123.20 | 120.20 | 121.60 | 116.42 | 20,144 |
| 2024-10-28 | 124.20 | 125.60 | 123.00 | 123.00 | 117.76 | 24,101 |
| 2024-10-25 | 124.40 | 124.80 | 124.00 | 124.40 | 119.10 | 6,833 |
| 2024-10-24 | 124.20 | 126.20 | 124.20 | 124.20 | 118.91 | 8,930 |
| 2024-10-23 | 124.20 | 125.00 | 123.60 | 124.40 | 119.10 | 17,162 |
| 2024-10-22 | 123.00 | 124.40 | 122.20 | 124.40 | 119.10 | 14,479 |
| 2024-10-21 | 125.60 | 125.60 | 123.20 | 123.40 | 118.14 | 23,810 |
| 2024-10-18 | 125.40 | 126.40 | 125.40 | 125.60 | 120.25 | 11,362 |
| 2024-10-17 | 125.00 | 125.40 | 124.20 | 125.40 | 120.06 | 12,166 |
| 2024-10-16 | 124.20 | 125.00 | 123.40 | 124.80 | 119.48 | 23,789 |
| 2024-10-15 | 126.40 | 126.40 | 123.80 | 125.00 | 119.68 | 17,322 |
| 2024-10-14 | 125.80 | 126.20 | 125.00 | 125.60 | 120.25 | 9,595 |
| 2024-10-11 | 127.00 | 127.00 | 125.40 | 125.80 | 120.44 | 30,596 |
| 2024-10-10 | 129.20 | 129.40 | 126.20 | 126.40 | 121.02 | 22,397 |
| 2024-10-09 | 127.00 | 129.20 | 126.00 | 129.20 | 123.70 | 17,860 |
| 2024-10-08 | 127.80 | 127.80 | 125.20 | 126.00 | 120.63 | 21,794 |
| 2024-10-07 | 129.40 | 129.40 | 126.80 | 128.00 | 122.55 | 13,835 |
| 2024-10-04 | 127.00 | 128.80 | 125.80 | 128.80 | 123.31 | 32,037 |
| 2024-10-03 | 127.80 | 128.60 | 126.00 | 127.00 | 121.59 | 20,749 |
| 2024-10-02 | 127.40 | 129.20 | 127.40 | 129.00 | 123.51 | 22,931 |
| 2024-10-01 | 129.80 | 129.80 | 127.60 | 127.60 | 122.17 | 28,018 |
| 2024-09-30 | 130.00 | 130.00 | 128.20 | 129.00 | 123.51 | 14,758 |
| 2024-09-27 | 129.20 | 130.40 | 128.80 | 130.00 | 124.46 | 16,520 |
| 2024-09-26 | 130.20 | 131.60 | 129.00 | 129.80 | 124.27 | 38,073 |
| 2024-09-25 | 129.20 | 131.20 | 128.40 | 129.40 | 123.89 | 14,988 |
| 2024-09-24 | 131.00 | 132.80 | 129.20 | 129.20 | 123.70 | 37,946 |
| 2024-09-23 | 129.60 | 131.00 | 129.00 | 130.00 | 124.46 | 32,131 |
| 2024-09-20 | 130.00 | 130.60 | 128.00 | 129.00 | 123.51 | 42,054 |
| 2024-09-19 | 128.20 | 131.00 | 128.00 | 129.80 | 124.27 | 49,250 |
| 2024-09-18 | 125.60 | 127.60 | 125.40 | 126.80 | 121.40 | 26,270 |
| 2024-09-17 | 123.40 | 126.80 | 123.40 | 125.20 | 119.87 | 18,016 |
| 2024-09-16 | 123.00 | 124.80 | 121.80 | 122.80 | 117.57 | 18,440 |
| 2024-09-13 | 121.00 | 122.40 | 121.00 | 122.00 | 116.80 | 7,131 |
| 2024-09-12 | 119.60 | 122.00 | 119.60 | 121.20 | 116.04 | 17,789 |
| 2024-09-11 | 119.60 | 121.40 | 118.20 | 118.80 | 113.74 | 14,747 |
| 2024-09-10 | 119.00 | 119.80 | 118.60 | 119.80 | 114.70 | 12,908 |
| 2024-09-09 | 116.60 | 119.20 | 116.00 | 119.20 | 114.12 | 19,504 |
| 2024-09-06 | 117.20 | 118.40 | 115.80 | 115.80 | 110.87 | 19,893 |
| 2024-09-05 | 118.40 | 119.00 | 117.60 | 117.60 | 112.59 | 3,820 |
| 2024-09-04 | 118.00 | 119.60 | 117.40 | 119.00 | 113.93 | 12,544 |
| 2024-09-03 | 123.20 | 123.60 | 120.60 | 121.00 | 115.85 | 11,932 |
| 2024-09-02 | 124.00 | 124.00 | 122.00 | 123.00 | 117.76 | 7,511 |
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.