Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	118.20	118.40	117.60	118.10	113.06	165
2024-09-04	118.10	119.60	117.40	119.00	113.92	734
2024-09-03	122.80	123.60	120.80	121.00	115.84	18,385
2024-09-02	123.60	123.60	122.20	123.10	117.85	823
2024-08-30	123.40	124.60	123.40	124.30	119.00	744
2024-08-29	119.90	123.40	117.80	123.10	117.85	276
2024-08-28	120.20	121.20	120.20	120.50	115.36	611
2024-08-27	119.90	120.70	119.80	120.50	115.36	462
2024-08-23	119.70	120.40	119.20	120.30	115.17	432
2024-08-22	120.30	120.60	119.60	119.90	114.78	1,578
2024-08-21	118.10	120.66	117.40	120.50	115.36	1,180
2024-08-20	120.00	120.20	118.80	119.00	113.92	132
2024-08-19	119.20	120.20	119.20	119.50	114.40	364
2024-08-16	119.90	120.00	119.00	119.70	114.59	148
2024-08-15	118.70	119.60	117.80	119.60	114.50	530
2024-08-14	118.00	118.40	117.80	118.10	113.06	175
2024-08-13	118.20	118.20	116.80	118.20	113.16	300
2024-08-12	117.30	118.00	117.00	117.80	112.77	54,587
2024-08-09	117.20	119.20	116.60	117.00	112.01	1,323
2024-08-08	116.20	118.00	115.80	117.60	112.58	24,321
2024-08-07	115.50	117.00	114.80	116.70	111.72	12,646
2024-08-06	115.90	116.40	113.40	115.30	110.38	648
2024-08-05	114.90	132.00	112.20	115.20	110.28	4,458
2024-08-02	121.40	121.40	117.00	117.30	112.30	2,065
2024-08-01	124.00	124.00	121.00	121.80	116.60	826
2024-07-31	126.70	130.60	125.20	125.80	120.43	963
2024-07-30	126.40	128.40	124.00	128.20	122.73	17,937
2024-07-29	128.00	128.80	126.20	126.30	120.91	732
2024-07-26	125.60	127.20	125.60	126.90	121.49	67
2024-07-25	125.20	125.20	123.58	125.20	119.86	1,483
2024-07-24	127.20	127.20	125.60	125.70	120.34	207
2024-07-23	127.10	127.20	126.00	126.90	121.49	222
2024-07-22	126.10	127.80	125.80	127.00	121.58	2,595
2024-07-19	125.90	126.60	124.00	125.90	120.53	393
2024-07-18	126.30	127.00	125.40	126.00	120.62	268
2024-07-17	127.40	127.80	125.80	126.30	120.91	562
2024-07-16	127.00	127.60	125.60	127.10	121.68	279
2024-07-15	126.80	130.60	126.80	129.10	123.59	1,367
2024-07-12	125.40	126.40	125.20	125.90	120.53	203
2024-07-11	125.30	125.40	124.60	125.40	120.05	462
2024-07-10	123.50	124.90	123.00	124.90	119.57	209
2024-07-09	123.40	124.60	123.40	123.90	118.61	1,201
2024-07-08	124.50	124.80	121.60	123.10	117.85	57,807
2024-07-05	124.50	125.80	124.20	124.50	119.19	3,329
2024-07-04	120.90	124.40	120.40	124.00	118.71	2,641
2024-07-03	119.10	119.42	119.00	119.40	114.31	1,225
2024-07-02	118.70	119.00	117.80	118.60	113.54	1,256
2024-07-01	118.40	119.00	118.00	118.40	113.35	1,305
2024-06-28	118.20	119.00	115.80	117.40	112.39	191
2024-06-27	119.20	119.20	118.40	118.40	113.35	211
2024-06-26	120.70	120.80	118.60	119.50	114.40	623
2024-06-25	121.50	121.60	119.20	119.40	114.31	4,145
2024-06-24	119.40	123.00	119.20	122.70	117.46	3,011
2024-06-21	119.50	119.60	118.20	119.00	113.92	3,357
2024-06-20	118.30	119.60	113.60	119.40	114.31	1,571
2024-06-19	118.40	119.40	118.20	118.20	113.16	170
2024-06-18	119.40	120.00	119.00	119.60	114.50	4,632
2024-06-17	119.70	120.00	117.20	118.70	113.64	779
2024-06-14	121.50	121.80	119.20	119.60	114.50	232
2024-06-13	124.90	125.20	122.20	122.80	117.56	632

← NewerPage 10 of 22 · 1,269 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.