Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	112.60	112.60	111.30	111.30	111.30	500
2026-10-21	112.60	115.00	112.60	115.00	115.00	500
2026-10-20	112.00	112.70	108.80	112.70	112.70	0
2026-10-19	112.00	112.20	108.80	112.20	112.20	0
2026-10-16	111.20	112.30	108.80	112.30	112.30	719
2026-10-15	107.00	111.20	107.00	111.00	111.00	1,612
2026-10-14	106.70	109.00	106.40	108.80	108.80	79
2026-10-13	105.30	106.60	105.20	106.60	106.60	210
2026-10-12	106.50	106.60	104.60	105.20	105.20	5,367
2026-10-09	105.00	107.20	105.00	106.20	106.20	558
2026-10-08	104.10	104.80	103.80	104.70	104.70	284
2026-10-07	106.40	107.20	104.80	104.90	104.90	1,306
2026-10-06	105.70	107.57	105.60	107.57	107.57	14,725
2026-10-05	106.00	106.00	104.40	105.40	105.40	9
2026-10-02	105.00	106.20	105.00	105.40	105.40	103
2026-10-01	105.50	106.40	104.00	104.40	104.40	148
2026-09-30	107.80	108.40	106.00	106.20	106.20	12,715
2026-09-29	108.30	108.60	107.20	107.40	107.40	6,759
2026-09-28	108.10	109.20	107.60	108.92	108.92	2,760
2026-09-25	106.80	107.20	106.00	106.20	106.20	1,224
2026-09-24	107.60	107.60	106.00	106.40	106.40	3,667
2026-09-23	111.50	111.80	107.60	107.80	107.80	55,684
2026-09-22	110.60	112.40	110.60	111.80	111.80	24,539
2026-09-21	110.90	111.80	110.40	110.60	110.60	65
2026-09-18	112.90	113.20	109.90	109.90	109.90	28
2026-09-17	112.70	114.20	112.60	113.20	113.20	9
2026-09-16	113.20	113.40	111.60	112.20	112.20	432
2026-09-15	111.00	112.70	110.00	112.70	112.70	19,347
2026-09-14	112.60	112.80	110.80	110.90	110.90	21
2026-09-11	113.20	113.20	112.80	112.80	112.80	10
2026-09-10	113.70	114.20	112.20	112.30	112.30	196
2026-09-09	115.10	115.20	113.00	113.80	113.80	119
2026-09-08	114.80	116.60	114.80	115.40	115.40	1,423
2026-09-07	116.90	117.40	116.60	116.80	116.80	34
2026-09-04	116.90	118.00	116.60	116.80	116.80	3,052
2026-09-03	117.50	118.20	116.20	116.30	116.30	1,124
2026-09-02	117.40	118.80	117.40	117.50	117.50	1,020
2026-09-01	121.40	121.60	118.60	118.90	118.90	2,076
2026-08-28	120.00	121.80	120.00	120.70	120.70	23
2026-08-27	119.10	120.00	119.00	119.50	119.50	104
2026-08-26	118.00	119.80	118.00	118.60	118.60	39
2026-08-25	117.60	119.60	117.40	117.80	117.80	515
2026-08-24	115.60	117.00	115.60	116.80	116.80	155
2026-08-21	114.50	115.50	114.00	115.50	115.50	581
2026-08-20	114.50	115.60	113.40	114.20	114.20	571
2026-08-19	113.00	113.60	112.40	112.70	112.70	210
2026-08-18	113.20	113.80	112.70	112.70	112.70	41,530
2026-08-17	116.20	117.40	113.59	113.60	113.60	1,086
2026-08-14	115.60	116.00	115.10	115.10	115.10	20,178
2026-08-13	115.00	116.00	114.80	114.90	114.90	19
2026-08-12	116.60	116.60	115.10	115.10	115.10	747
2026-08-11	115.40	116.40	115.00	116.00	116.00	22,419
2026-08-10	116.40	117.00	115.40	115.90	115.90	18,047
2026-08-07	117.00	117.40	116.00	116.50	116.50	1,158
2026-08-06	116.60	117.20	116.20	116.30	116.30	1,514
2026-08-05	116.30	116.40	115.40	116.10	116.10	6
2026-08-04	114.80	115.80	114.80	115.70	115.70	50
2026-08-03	113.00	115.00	112.80	114.20	114.20	278
2026-07-31	116.20	116.40	111.80	111.90	111.90	1,704
2026-07-30	118.50	118.80	114.80	115.70	115.70	2,116

Page 1 of 5 · 255 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.