Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	95.775	96.202	93.650	94.400	88.808	4,668
2023-09-22	95.425	95.450	94.400	95.150	89.514	4,878
2023-09-21	95.100	96.050	95.100	95.450	89.796	6,826
2023-09-20	96.900	96.900	93.900	95.675	90.008	6,904
2023-09-19	97.250	98.000	96.800	96.925	91.184	30,053
2023-09-18	98.125	98.500	97.100	97.475	91.701	30,626
2023-09-15	99.450	100.30	97.950	98.600	92.759	61,854
2023-09-14	98.650	99.250	97.200	99.175	93.300	20,774
2023-09-13	97.475	98.700	96.400	98.525	92.689	9,690
2023-09-12	97.750	97.850	96.950	97.450	91.677	8,450
2023-09-11	97.800	98.700	97.250	98.475	92.642	3,913
2023-09-08	97.950	98.050	97.150	97.375	91.607	28,030
2023-09-07	97.300	99.300	97.300	97.575	91.795	16,138
2023-09-06	99.750	99.750	96.740	99.025	93.159	31,918
2023-09-05	100.00	100.00	98.950	99.075	93.206	5,235
2023-09-04	100.09	101.60	100.09	100.15	94.218	1,933
2023-09-01	100.10	100.10	99.140	99.350	93.465	2,016
2023-08-31	100.10	100.10	100.10	100.10	94.171	4,209
2023-08-30	99.650	100.10	99.348	99.725	93.818	5,658
2023-08-29	98.400	99.550	98.400	99.150	93.277	5,921
2023-08-25	96.625	96.950	96.324	96.375	90.666	8,716
2023-08-24	96.525	96.750	96.150	96.600	90.878	10,708
2023-08-23	96.875	96.950	96.440	96.525	90.807	9,882
2023-08-22	95.950	97.150	95.950	96.200	90.502	11,076
2023-08-21	95.950	95.950	95.191	95.350	89.702	6,128
2023-08-18	97.100	97.100	95.250	95.825	90.149	6,375
2023-08-17	97.150	98.000	96.450	97.675	91.889	4,375
2023-08-16	97.800	98.950	97.800	98.475	92.642	5,332
2023-08-15	98.575	98.850	97.300	98.075	92.265	6,848
2023-08-14	98.850	99.500	98.600	98.750	92.900	5,239
2023-08-11	100.55	100.90	98.900	99.250	93.371	38,650
2023-08-10	101.33	101.33	101.33	101.33	95.323	9,817
2023-08-09	100.95	101.90	100.69	100.95	94.970	3,865
2023-08-08	101.55	102.20	100.35	100.35	94.406	10,667
2023-08-07	101.63	102.80	101.10	102.30	96.240	46,987
2023-08-04	101.53	102.70	101.00	102.60	96.522	52,912
2023-08-03	100.25	101.77	100.10	100.95	94.970	40,314
2023-08-02	100.85	102.90	99.000	100.80	94.829	18,761
2023-08-01	105.90	105.90	100.10	101.93	95.887	62,353
2023-07-31	109.20	110.00	108.50	109.95	103.44	4,827
2023-07-28	108.50	109.90	108.50	109.55	103.06	5,815
2023-07-27	108.95	109.30	106.50	109.05	102.59	5,463
2023-07-26	108.85	110.40	108.10	108.40	101.98	3,807
2023-07-25	110.20	110.59	110.09	110.35	103.81	1,053
2023-07-24	110.55	110.60	109.80	110.25	103.72	2,924
2023-07-21	110.40	111.90	110.40	110.70	104.14	3,209
2023-07-20	111.20	111.20	109.80	110.90	104.33	2,964
2023-07-19	111.65	112.50	110.70	111.70	105.08	5,262
2023-07-18	110.30	112.20	110.00	111.10	104.52	4,545
2023-07-17	104.35	110.61	104.30	110.15	103.63	3,489
2023-07-14	105.15	105.30	104.20	104.75	98.545	3,379
2023-07-13	106.60	106.60	104.70	104.90	98.686	6,064
2023-07-12	105.35	107.20	104.49	106.95	100.61	35,548
2023-07-11	107.10	107.10	105.10	105.30	99.062	4,537
2023-07-10	105.80	106.72	105.10	106.30	100.00	6,125
2023-07-07	106.50	106.50	104.10	106.00	99.721	3,290
2023-07-06	108.00	108.00	106.59	107.05	100.71	3,673
2023-07-05	108.95	109.09	108.60	108.90	102.45	2,316
2023-07-04	109.50	110.71	109.40	109.55	103.06	3,152
2023-07-03	111.50	111.89	109.80	111.15	104.57	3,340

← NewerPage 14 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.