Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	106.10	108.20	103.90	107.30	100.94	19,459
2023-12-15	106.85	108.10	106.60	106.80	100.47	6,026
2023-12-14	105.70	107.30	105.40	106.10	99.815	6,380
2023-12-13	104.10	104.90	103.81	104.55	98.357	3,681
2023-12-12	104.45	105.40	103.60	104.00	97.839	5,372
2023-12-11	104.80	105.50	104.79	105.15	98.921	2,692
2023-12-08	105.10	105.40	103.90	104.60	98.404	4,364
2023-12-07	105.65	108.80	104.60	104.80	98.592	145,268
2023-12-06	103.55	106.30	101.70	106.15	99.862	6,376
2023-12-05	103.25	103.60	102.40	103.55	97.416	14,926
2023-12-04	105.25	105.50	103.80	103.85	97.698	14,264
2023-12-01	103.45	105.30	103.30	105.15	98.921	5,062
2023-11-30	104.65	105.00	103.00	103.35	97.228	4,104
2023-11-29	102.03	104.70	101.10	104.40	98.216	4,859
2023-11-28	102.60	102.60	101.10	102.08	96.029	11,901
2023-11-27	103.20	103.70	102.70	102.90	96.805	2,449
2023-11-24	103.30	103.90	103.30	103.75	97.604	4,648
2023-11-23	102.10	103.40	102.10	103.20	97.087	3,709
2023-11-22	101.95	103.40	99.700	102.80	96.711	7,633
2023-11-21	102.80	102.80	101.90	102.08	96.029	11,852
2023-11-20	102.03	104.60	102.00	102.55	96.475	14,039
2023-11-17	102.70	103.60	101.30	102.75	96.664	5,384
2023-11-16	102.00	102.00	100.30	100.70	94.735	7,392
2023-11-15	101.10	102.70	101.10	102.08	96.029	6,841
2023-11-14	99.050	101.90	98.000	101.68	95.652	26,428
2023-11-13	98.825	98.965	97.750	98.375	92.548	4,274
2023-11-10	99.039	99.039	97.825	97.825	92.030	17,629
2023-11-09	99.300	100.10	99.000	99.625	93.724	24,738
2023-11-08	98.550	99.850	97.650	99.375	93.488	55,051
2023-11-07	100.50	100.50	96.350	97.525	91.748	7,676
2023-11-06	100.18	100.70	98.250	100.60	94.641	25,760
2023-11-03	95.750	99.600	93.250	99.250	93.371	27,851
2023-11-02	90.950	92.850	90.950	92.275	86.809	7,878
2023-11-01	91.050	91.050	89.300	90.350	84.998	2,368
2023-10-31	91.575	91.861	90.950	91.550	86.127	3,680
2023-10-30	90.750	92.450	90.400	90.450	85.092	4,011
2023-10-27	92.350	92.350	90.550	90.800	85.421	12,322
2023-10-26	89.950	91.575	89.950	91.575	86.150	3,606
2023-10-25	91.700	91.810	89.500	90.075	84.739	13,547
2023-10-24	91.525	91.950	91.200	91.850	86.409	5,004
2023-10-23	91.850	92.500	91.038	91.225	85.821	5,419
2023-10-20	92.450	92.450	91.400	92.050	86.597	55,681
2023-10-19	92.800	93.050	92.750	92.925	87.421	14,014
2023-10-18	92.775	93.600	92.590	92.925	87.421	72,944
2023-10-17	92.950	93.750	92.550	92.900	87.397	18,316
2023-10-16	92.525	93.900	92.050	93.625	88.079	9,146
2023-10-13	96.350	96.350	91.845	91.875	86.433	14,352
2023-10-12	97.300	98.300	96.675	96.675	90.948	17,974
2023-10-11	97.325	97.800	96.850	97.250	91.489	5,805
2023-10-10	97.675	98.200	96.850	97.075	91.325	7,748
2023-10-09	96.550	97.950	96.450	96.950	91.207	9,509
2023-10-06	96.100	97.100	95.600	96.150	90.454	26,773
2023-10-05	95.775	96.800	95.650	95.800	90.125	5,684
2023-10-04	95.025	96.150	94.600	95.175	89.537	4,636
2023-10-03	96.725	96.800	95.650	95.675	90.008	7,209
2023-10-02	98.400	98.400	96.540	96.750	91.019	5,350
2023-09-29	98.825	99.650	97.250	97.325	91.560	79,839
2023-09-28	95.975	98.000	95.700	97.675	91.889	39,827
2023-09-27	94.500	96.400	94.200	96.325	90.619	12,701
2023-09-26	93.925	94.650	93.450	94.400	88.808	8,416

← NewerPage 13 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.