Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	117.45	118.20	117.00	117.85	110.87	3,959
2024-03-13	117.85	118.00	117.20	117.60	110.63	1,353
2024-03-12	116.10	118.20	116.10	118.05	111.06	2,526
2024-03-11	115.30	115.80	114.80	115.60	108.75	6,849
2024-03-08	116.25	116.40	115.59	115.90	109.03	2,053
2024-03-07	115.50	116.90	115.50	116.30	109.41	1,364
2024-03-06	115.85	116.20	115.00	115.45	108.61	13,983
2024-03-05	115.25	115.80	115.00	115.80	108.94	7,351
2024-03-04	114.95	115.90	114.20	115.75	108.89	7,285
2024-03-01	115.40	115.60	113.40	114.80	108.00	479
2024-02-29	112.20	114.70	112.20	114.65	107.86	4,438
2024-02-28	112.30	112.30	110.90	111.20	104.61	2,381
2024-02-27	111.50	113.00	111.10	112.10	105.46	2,023
2024-02-26	113.45	113.80	111.20	111.95	105.32	4,326
2024-02-23	115.95	115.95	112.40	113.10	106.40	9,772
2024-02-22	117.50	119.70	117.50	119.15	112.09	15,299
2024-02-21	115.05	116.20	114.20	114.95	108.14	3,066
2024-02-20	115.60	115.80	113.90	115.60	108.75	2,175
2024-02-19	116.40	116.50	115.40	116.15	109.27	13,724
2024-02-16	115.55	116.61	114.50	116.35	109.46	2,433
2024-02-15	116.70	117.30	114.80	114.80	108.00	1,403
2024-02-14	114.40	115.80	114.40	115.30	108.47	1,968
2024-02-13	114.20	114.20	112.90	113.80	107.06	1,043
2024-02-12	114.85	116.70	114.20	114.80	108.00	1,853
2024-02-09	114.98	116.30	114.98	115.20	108.38	1,959
2024-02-08	114.65	115.50	114.40	115.20	108.38	1,490
2024-02-07	115.40	115.70	114.49	114.80	108.00	2,198
2024-02-06	113.85	114.10	113.10	114.05	107.29	78,466
2024-02-05	116.00	116.00	113.60	113.80	107.06	33,058
2024-02-02	116.91	116.91	115.50	115.80	108.94	868
2024-02-01	115.20	116.70	115.20	115.60	108.75	4,332
2024-01-31	115.00	115.70	115.00	115.10	108.28	2,407
2024-01-30	116.55	117.00	114.40	114.90	108.09	2,539
2024-01-29	116.40	117.30	116.30	116.35	109.46	8,370
2024-01-26	116.55	117.08	116.50	116.90	109.98	21,740
2024-01-25	116.30	117.00	115.70	116.70	109.79	8,880
2024-01-24	117.00	117.00	114.50	116.00	109.13	2,417
2024-01-23	117.20	117.50	115.80	116.50	109.60	27,384
2024-01-22	115.90	117.40	115.90	117.05	110.12	2,346
2024-01-19	115.10	116.10	114.50	115.50	108.66	19,688
2024-01-18	110.60	114.90	110.60	114.80	108.00	20,704
2024-01-17	111.50	111.52	110.00	111.45	104.85	4,585
2024-01-16	111.25	112.20	110.40	112.15	105.51	4,357
2024-01-15	111.80	112.40	110.80	111.35	104.75	35,440
2024-01-12	110.60	112.00	110.60	111.50	104.90	3,311
2024-01-11	110.35	112.00	109.00	110.00	103.48	1,232
2024-01-10	111.15	111.30	110.30	111.25	104.66	6,106
2024-01-09	110.85	112.10	110.40	111.25	104.66	108,347
2024-01-08	108.35	110.60	108.10	110.40	103.86	8,486
2024-01-05	108.85	109.00	107.20	108.50	102.07	2,832
2024-01-04	108.40	109.70	108.30	109.30	102.83	2,587
2024-01-03	111.95	112.30	107.70	108.15	101.74	3,321
2024-01-02	112.45	112.70	109.70	112.45	105.79	10,926
2023-12-29	112.90	112.90	111.80	112.10	105.46	1,350
2023-12-28	112.80	113.30	112.20	112.50	105.84	2,399
2023-12-27	111.50	113.10	111.10	112.85	106.17	2,849
2023-12-22	109.80	111.10	109.70	110.25	103.72	4,952
2023-12-21	108.60	110.60	107.60	110.40	103.86	3,492
2023-12-20	107.90	109.30	107.90	109.00	102.54	6,797
2023-12-19	107.75	109.10	107.50	107.50	101.13	10,168

← NewerPage 12 of 22 · 1,262 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.