Krones AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 125.00 | 125.20 | 123.80 | 125.10 | 119.76 | 470 |
| 2024-06-11 | 124.80 | 125.03 | 124.20 | 125.00 | 119.67 | 1,541 |
| 2024-06-10 | 122.80 | 124.20 | 122.80 | 123.90 | 118.61 | 51 |
| 2024-06-07 | 123.80 | 124.00 | 123.00 | 123.70 | 118.42 | 76 |
| 2024-06-06 | 126.60 | 126.60 | 122.80 | 123.60 | 118.33 | 558 |
| 2024-06-05 | 125.10 | 126.40 | 124.80 | 125.50 | 120.15 | 5,476 |
| 2024-06-04 | 125.80 | 127.40 | 124.80 | 127.10 | 119.57 | 5,572 |
| 2024-06-03 | 127.10 | 127.40 | 126.00 | 126.10 | 118.63 | 501 |
| 2024-05-31 | 124.70 | 126.80 | 124.00 | 126.60 | 119.10 | 6,432 |
| 2024-05-30 | 124.80 | 125.20 | 124.00 | 125.00 | 117.60 | 2,279 |
| 2024-05-29 | 128.00 | 128.00 | 125.20 | 125.50 | 118.07 | 270 |
| 2024-05-28 | 128.00 | 129.00 | 127.40 | 127.80 | 120.23 | 120 |
| 2024-05-24 | 126.70 | 128.60 | 125.80 | 128.60 | 120.98 | 1,227 |
| 2024-05-23 | 125.60 | 127.60 | 125.60 | 126.30 | 118.82 | 36,294 |
| 2024-05-22 | 125.80 | 126.60 | 125.40 | 125.80 | 118.35 | 64 |
| 2024-05-21 | 127.90 | 128.60 | 124.60 | 125.70 | 118.25 | 601 |
| 2024-05-20 | 126.50 | 128.00 | 126.20 | 127.90 | 120.32 | 156 |
| 2024-05-17 | 126.10 | 126.80 | 125.80 | 126.30 | 118.82 | 127 |
| 2024-05-16 | 126.90 | 128.20 | 125.00 | 125.80 | 118.35 | 263 |
| 2024-05-15 | 128.30 | 129.40 | 127.00 | 127.60 | 120.04 | 261 |
| 2024-05-14 | 129.50 | 130.80 | 127.40 | 127.60 | 120.04 | 18,903 |
| 2024-05-13 | 131.20 | 132.00 | 129.00 | 129.20 | 121.55 | 87 |
| 2024-05-10 | 131.20 | 132.00 | 130.40 | 130.80 | 123.05 | 4,071 |
| 2024-05-09 | 131.80 | 132.40 | 130.40 | 131.10 | 123.33 | 10,470 |
| 2024-05-08 | 128.90 | 132.60 | 128.00 | 131.10 | 123.33 | 6,803 |
| 2024-05-07 | 125.30 | 129.40 | 125.20 | 129.10 | 121.45 | 1,139 |
| 2024-05-03 | 123.70 | 124.20 | 122.00 | 123.50 | 116.18 | 510 |
| 2024-05-02 | 123.80 | 124.80 | 123.80 | 124.50 | 117.13 | 421 |
| 2024-05-01 | 123.10 | 123.10 | 123.10 | 123.10 | 115.81 | 0 |
| 2024-04-30 | 126.10 | 126.20 | 123.10 | 123.10 | 115.81 | 2,100 |
| 2024-04-29 | 123.70 | 125.40 | 123.60 | 125.30 | 117.88 | 248 |
| 2024-04-26 | 123.20 | 124.40 | 122.60 | 124.00 | 116.65 | 558 |
| 2024-04-25 | 122.10 | 122.10 | 120.80 | 122.10 | 114.87 | 608 |
| 2024-04-24 | 124.00 | 124.60 | 123.20 | 123.60 | 116.28 | 476 |
| 2024-04-23 | 124.10 | 124.40 | 123.80 | 124.40 | 117.03 | 1,096 |
| 2024-04-22 | 122.60 | 124.20 | 122.60 | 123.00 | 115.71 | 1,758 |
| 2024-04-19 | 123.00 | 123.60 | 122.80 | 122.90 | 115.62 | 726 |
| 2024-04-18 | 124.30 | 124.40 | 122.80 | 124.10 | 116.75 | 981 |
| 2024-04-17 | 123.60 | 124.50 | 123.60 | 124.50 | 117.13 | 618 |
| 2024-04-16 | 123.60 | 125.00 | 122.80 | 123.60 | 116.28 | 2,305 |
| 2024-04-15 | 128.10 | 128.40 | 126.00 | 126.00 | 118.54 | 3,469 |
| 2024-04-12 | 127.80 | 130.20 | 127.80 | 128.40 | 120.79 | 6,248 |
| 2024-04-11 | 126.40 | 126.80 | 125.20 | 126.50 | 119.01 | 8,103 |
| 2024-04-10 | 126.20 | 126.80 | 125.60 | 126.50 | 119.01 | 597 |
| 2024-04-09 | 127.00 | 127.00 | 125.40 | 126.10 | 118.63 | 2,019 |
| 2024-04-08 | 127.90 | 128.60 | 127.00 | 127.40 | 119.85 | 1,197 |
| 2024-04-05 | 126.10 | 127.40 | 126.00 | 126.80 | 119.29 | 6,645 |
| 2024-04-04 | 128.80 | 129.20 | 126.40 | 126.70 | 119.19 | 3,862 |
| 2024-04-03 | 126.40 | 128.40 | 124.60 | 128.30 | 120.70 | 6,194 |
| 2024-04-02 | 126.50 | 133.00 | 122.70 | 127.10 | 119.57 | 5,446 |
| 2024-03-28 | 122.50 | 124.10 | 120.20 | 122.15 | 114.91 | 2,368 |
| 2024-03-27 | 123.40 | 123.80 | 123.00 | 123.10 | 115.81 | 2,134 |
| 2024-03-26 | 121.95 | 124.00 | 121.95 | 123.75 | 116.42 | 3,193 |
| 2024-03-25 | 120.75 | 122.50 | 117.90 | 122.20 | 114.96 | 2,068 |
| 2024-03-22 | 119.65 | 120.90 | 119.50 | 120.45 | 113.32 | 3,114 |
| 2024-03-21 | 119.70 | 119.80 | 117.45 | 119.55 | 112.47 | 2,024 |
| 2024-03-20 | 118.00 | 118.70 | 117.49 | 118.40 | 111.39 | 1,125 |
| 2024-03-19 | 118.05 | 118.50 | 117.40 | 117.70 | 110.73 | 17,457 |
| 2024-03-18 | 117.35 | 118.10 | 117.10 | 117.50 | 110.54 | 2,559 |
| 2024-03-15 | 117.70 | 118.50 | 117.40 | 117.75 | 110.77 | 2,268 |
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.