Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	109.50	111.70	109.50	111.45	104.85	5,231
2023-06-29	109.55	109.90	108.20	108.45	102.03	17,839
2023-06-28	108.70	109.70	108.70	109.00	102.54	3,813
2023-06-27	108.98	108.98	108.20	108.85	102.40	17,243
2023-06-26	109.05	109.20	107.80	108.85	102.40	2,568
2023-06-23	108.65	109.60	107.90	109.55	103.06	3,498
2023-06-22	109.00	109.00	107.50	108.70	102.26	3,373
2023-06-21	111.35	111.60	109.40	109.50	103.01	5,486
2023-06-20	112.90	112.90	111.12	111.45	104.85	2,040
2023-06-19	113.05	114.40	112.70	113.15	106.45	41,748
2023-06-16	113.25	113.61	111.10	113.40	106.68	124,631
2023-06-15	111.65	114.50	111.30	113.05	106.35	30,735
2023-06-14	107.85	109.00	107.85	108.15	101.74	5,698
2023-06-13	107.40	108.30	107.40	108.05	101.65	5,889
2023-06-12	106.50	106.50	105.30	106.20	99.909	5,140
2023-06-09	107.00	107.30	105.50	106.35	100.05	4,791
2023-06-08	106.54	107.80	106.54	107.55	101.18	4,399
2023-06-07	107.05	107.40	106.00	107.00	100.66	3,287
2023-06-06	106.50	107.00	106.00	106.80	100.47	8,981
2023-06-05	105.50	106.90	105.20	106.55	100.24	5,374
2023-06-02	104.55	105.10	104.00	105.00	98.780	4,110
2023-06-01	104.85	105.00	103.30	104.10	97.934	9,559
2023-05-31	102.40	104.90	102.40	104.75	98.545	12,080
2023-05-30	103.50	104.80	103.29	103.45	97.322	3,797
2023-05-26	102.33	104.00	101.90	103.95	97.792	43,849
2023-05-25	103.50	103.50	101.20	102.65	96.569	19,138
2023-05-24	104.80	105.40	103.35	103.50	97.369	14,510
2023-05-23	110.55	111.21	107.40	107.80	99.768	30,492
2023-05-22	110.30	110.60	109.50	110.50	102.27	11,493
2023-05-19	110.00	110.50	110.00	110.15	101.94	10,827
2023-05-18	108.80	109.80	108.80	109.60	101.43	3,825
2023-05-17	107.70	108.75	107.62	108.50	100.42	7,220
2023-05-16	107.35	108.00	107.30	107.70	99.676	5,790
2023-05-15	109.30	109.30	107.50	107.75	99.722	73,671
2023-05-12	107.75	108.90	107.73	108.75	100.65	2,691
2023-05-11	109.40	109.60	107.40	107.85	99.814	4,985
2023-05-10	110.30	110.30	108.95	108.95	100.83	16,021
2023-05-09	109.50	110.70	108.50	110.70	102.45	13,873
2023-05-05	118.20	118.20	110.80	112.00	103.66	34,749
2023-05-04	118.42	118.42	117.00	117.45	108.70	5,222
2023-05-03	118.40	118.70	118.00	118.25	109.44	6,059
2023-05-02	118.30	119.10	117.80	118.20	109.39	27,044
2023-04-28	118.30	120.40	118.30	118.55	109.72	101,548
2023-04-27	116.80	118.60	116.80	118.45	109.62	54,987
2023-04-26	115.35	116.40	114.88	115.25	106.66	78,820
2023-04-25	111.90	115.60	111.90	115.50	106.89	13,705
2023-04-24	113.00	113.00	111.80	112.55	104.16	4,080
2023-04-21	113.00	113.80	112.70	113.55	105.09	3,946
2023-04-20	110.00	114.00	110.00	113.00	104.58	12,332
2023-04-19	110.10	110.10	109.20	109.35	101.20	2,879
2023-04-18	110.25	111.01	110.10	110.90	102.64	4,210
2023-04-17	109.85	111.30	109.80	110.05	101.85	3,524
2023-04-14	108.90	109.72	108.30	109.50	101.34	5,737
2023-04-13	107.50	109.40	107.50	108.55	100.46	8,707
2023-04-12	106.10	107.50	106.10	107.15	99.166	6,478
2023-04-11	105.65	106.30	104.90	106.10	98.195	7,071
2023-04-06	105.20	105.20	103.80	105.20	97.362	6,446
2023-04-05	105.20	105.20	104.00	104.85	97.038	5,292
2023-04-04	107.35	108.60	107.20	107.55	99.537	8,441
2023-04-03	108.50	108.50	106.80	107.35	99.352	6,809

← NewerPage 15 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.