Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	136.90	138.40	136.60	138.10	134.67	132
2026-02-04	138.50	139.20	137.40	137.90	134.48	1,022
2026-02-03	139.40	140.40	137.00	138.30	134.87	3,021
2026-02-02	135.60	138.20	134.20	138.10	134.67	69
2026-01-30	139.80	141.00	135.80	136.20	132.82	389
2026-01-29	141.40	142.00	140.00	140.00	136.52	59
2026-01-28	142.00	143.40	140.60	141.00	137.50	5,426
2026-01-27	142.50	143.00	141.20	141.60	138.09	3,464
2026-01-26	140.50	143.00	140.00	142.60	139.06	388
2026-01-23	138.50	141.60	137.40	141.00	137.50	701
2026-01-22	137.10	140.00	137.00	138.60	135.16	414
2026-01-21	134.00	134.40	131.00	134.00	130.67	33
2026-01-20	136.60	137.20	133.60	134.30	130.97	725
2026-01-19	138.20	139.00	137.40	137.70	134.28	724
2026-01-16	141.90	143.00	141.80	142.00	138.48	7,103
2026-01-15	142.70	143.00	141.60	142.50	138.96	77
2026-01-14	141.80	142.20	140.40	142.00	138.48	1,520
2026-01-13	141.40	141.80	139.60	141.40	137.89	24
2026-01-12	141.30	141.60	140.40	140.70	137.21	1,659
2026-01-09	140.20	140.80	139.40	139.50	136.04	802
2026-01-08	140.40	140.80	138.80	139.90	136.43	3,216
2026-01-07	138.60	140.00	138.20	140.00	136.52	52
2026-01-06	138.40	138.80	136.80	137.90	134.48	407
2026-01-05	137.10	137.80	135.20	137.20	133.79	1,069
2026-01-02	135.80	136.00	133.20	135.30	131.94	502
2025-12-31	135.50	135.50	135.50	135.50	132.14	0
2025-12-30	135.50	135.80	134.40	135.50	132.14	4
2025-12-29	133.70	135.20	133.20	134.90	131.55	1,003
2025-12-24	133.30	133.30	133.30	133.30	129.99	0
2025-12-23	134.10	134.60	133.20	133.30	129.99	0
2025-12-22	133.20	134.30	133.00	134.30	130.97	30
2025-12-19	133.00	133.40	132.20	132.90	129.60	3,164
2025-12-18	131.30	132.40	131.00	132.30	129.02	173
2025-12-17	131.40	133.60	131.00	131.40	128.14	35
2025-12-16	133.90	134.40	133.20	134.30	130.97	20
2025-12-15	134.60	134.80	133.00	133.50	130.19	45
2025-12-12	135.90	136.00	133.60	133.60	130.28	44
2025-12-11	132.60	134.60	132.20	134.40	131.06	30
2025-12-10	132.90	133.65	132.80	133.10	129.80	113
2025-12-09	134.20	134.40	132.80	133.40	130.09	37
2025-12-08	134.10	135.20	133.60	133.60	130.28	28,817
2025-12-05	132.90	133.60	132.60	133.30	129.99	1,808
2025-12-04	131.50	134.00	131.20	133.20	129.89	832
2025-12-03	129.60	130.40	128.80	129.10	125.90	8
2025-12-02	129.90	130.40	127.80	128.90	125.70	1,836
2025-12-01	130.10	130.20	128.60	129.70	126.48	1,349
2025-11-28	130.20	131.00	129.80	130.80	127.55	322
2025-11-27	129.10	130.20	129.00	129.90	126.68	97
2025-11-26	130.70	130.80	128.80	129.20	125.99	324
2025-11-25	127.20	129.20	126.40	128.90	125.70	202
2025-11-24	127.20	127.80	126.60	127.40	124.24	10,709
2025-11-21	125.30	126.40	123.20	125.40	122.29	37,199
2025-11-20	125.70	126.40	123.80	125.00	121.90	3,073
2025-11-19	123.30	125.40	123.00	124.00	120.92	619
2025-11-18	125.00	125.40	123.00	123.80	120.73	332
2025-11-17	126.00	126.60	125.40	125.50	122.38	22
2025-11-14	127.20	127.20	123.60	125.80	122.68	1,441
2025-11-13	129.60	130.20	127.60	127.70	124.53	252
2025-11-12	129.10	130.20	128.20	128.90	125.70	79
2025-11-11	129.40	129.80	126.60	128.70	125.51	156

← NewerPage 4 of 5 · 254 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.