Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	116.20	120.80	116.20	117.70	117.70	2,383
2026-07-28	113.40	114.60	112.60	113.40	113.40	21,388
2026-07-27	114.90	115.00	113.40	113.40	113.40	67
2026-07-24	111.00	112.40	110.60	112.30	112.30	13
2026-07-23	111.20	112.00	110.40	110.60	110.60	8
2026-07-22	110.60	111.80	110.60	111.70	111.70	6
2026-07-21	110.30	110.40	108.40	110.20	110.20	448
2026-07-20	110.20	110.80	109.40	109.40	109.40	1,923
2026-07-17	110.40	110.60	110.00	110.30	110.30	5,144
2026-07-16	109.40	111.20	108.40	111.20	111.20	242
2026-07-15	108.50	109.00	106.60	108.80	108.80	4,696
2026-07-14	106.60	107.70	106.60	107.70	107.70	615
2026-07-13	106.50	107.80	106.20	107.60	107.60	3,716
2026-07-10	108.10	108.60	107.00	107.60	107.60	21,384
2026-07-09	109.80	109.80	107.00	108.10	108.10	4,177
2026-07-08	110.10	110.20	107.00	107.30	107.30	4,140
2026-07-07	113.50	114.80	111.40	111.50	111.50	78
2026-07-06	113.90	114.40	113.60	113.80	113.80	84
2026-07-03	115.20	115.20	113.40	113.40	113.40	133
2026-07-02	112.80	114.60	112.80	114.50	114.50	3,012
2026-07-01	112.80	113.30	112.20	113.30	113.30	62
2026-06-30	111.30	112.70	111.00	112.70	112.70	517
2026-06-29	112.10	112.60	110.90	110.90	110.90	611
2026-06-26	114.10	114.40	111.60	112.30	112.30	8,460
2026-06-25	113.90	115.20	113.80	114.10	114.10	11
2026-06-24	113.10	114.60	112.40	113.70	113.70	15,549
2026-06-23	112.80	114.60	111.40	114.50	114.50	6,480
2026-06-22	115.70	115.80	113.60	114.30	114.30	467
2026-06-19	117.10	117.40	115.60	115.60	115.60	577
2026-06-18	114.80	117.80	113.60	115.00	115.00	15,320
2026-06-17	115.20	115.40	114.00	114.50	114.50	606
2026-06-16	113.30	114.60	113.20	113.90	113.90	19,187
2026-06-15	115.50	116.40	112.80	112.90	112.90	985
2026-06-12	111.50	112.20	110.80	111.40	111.40	11,099
2026-06-11	110.10	110.40	108.60	108.70	108.70	1,660
2026-06-10	111.20	111.80	109.40	110.50	110.50	18,049
2026-06-09	112.50	114.20	112.00	112.80	110.00	1,737
2026-06-08	113.00	113.60	112.20	113.10	110.29	2,575
2026-06-05	115.10	115.80	114.40	114.60	111.76	1,211
2026-06-04	114.00	115.40	113.20	114.60	111.76	868
2026-06-03	114.90	115.40	113.00	113.90	111.07	2,309
2026-06-02	117.30	117.80	116.00	116.60	113.71	502
2026-06-01	117.40	118.40	115.80	116.30	113.41	2,258
2026-05-29	118.70	119.40	118.00	118.00	115.07	343
2026-05-28	119.20	119.60	117.40	118.20	115.27	1,441
2026-05-27	119.40	121.00	118.60	119.80	116.83	506
2026-05-26	120.00	120.40	118.80	119.10	116.14	914
2026-05-22	118.50	118.80	117.40	117.50	114.58	432
2026-05-21	119.40	119.60	117.20	117.40	114.49	1,588
2026-05-20	116.50	117.90	116.00	117.90	114.97	672
2026-05-19	118.30	119.80	117.20	117.50	114.58	1,023
2026-05-18	116.60	118.40	115.40	117.70	114.78	6,314
2026-05-15	119.00	119.20	116.40	116.70	113.80	356
2026-05-14	120.60	120.80	119.60	119.90	116.92	1
2026-05-13	123.10	123.20	119.60	119.90	116.92	927
2026-05-12	122.20	123.20	121.80	122.10	119.07	1,324
2026-05-11	126.80	127.00	122.20	123.30	120.24	812
2026-05-08	126.30	130.20	125.50	125.50	122.38	11,759
2026-05-07	129.60	130.40	128.60	128.90	125.70	1,806
2026-05-06	124.80	129.40	124.40	128.90	125.70	4,169

← NewerPage 2 of 3 · 128 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.