Krones AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 96.700 | 96.950 | 95.400 | 95.750 | 87.143 | 27,113 |
| 2021-11-12 | 98.000 | 98.100 | 95.500 | 96.700 | 88.007 | 28,861 |
| 2021-11-11 | 98.200 | 98.700 | 97.250 | 97.650 | 88.872 | 35,360 |
| 2021-11-10 | 98.250 | 99.300 | 97.450 | 98.000 | 89.190 | 38,381 |
| 2021-11-09 | 93.850 | 99.450 | 93.650 | 98.000 | 89.190 | 121,839 |
| 2021-11-08 | 94.000 | 95.100 | 92.600 | 93.600 | 85.186 | 49,364 |
| 2021-11-05 | 91.950 | 99.600 | 90.500 | 93.750 | 85.322 | 110,727 |
| 2021-11-04 | 91.600 | 92.700 | 90.500 | 91.600 | 83.366 | 113,393 |
| 2021-11-03 | 90.900 | 91.600 | 90.850 | 91.000 | 82.820 | 29,922 |
| 2021-11-02 | 89.750 | 92.250 | 89.750 | 91.000 | 82.820 | 23,452 |
| 2021-11-01 | 89.750 | 91.550 | 89.750 | 90.500 | 82.365 | 32,631 |
| 2021-10-29 | 88.500 | 89.550 | 87.700 | 89.250 | 81.227 | 19,770 |
| 2021-10-28 | 88.050 | 89.000 | 87.950 | 88.950 | 80.954 | 21,689 |
| 2021-10-27 | 87.250 | 88.400 | 87.250 | 88.000 | 80.089 | 20,507 |
| 2021-10-26 | 88.250 | 88.600 | 87.450 | 88.350 | 80.408 | 19,292 |
← NewerPage 22 of 22 · 1,275 trading days
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.