Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	109.70	109.70	108.30	108.50	100.42	8,410
2023-03-30	109.65	110.40	109.30	109.45	101.30	8,416
2023-03-29	108.50	109.40	108.50	109.20	101.06	6,490
2023-03-28	108.15	109.10	108.15	108.15	100.09	3,213
2023-03-27	108.80	110.20	108.00	108.60	100.51	5,416
2023-03-24	109.25	109.90	107.30	107.70	99.676	4,641
2023-03-23	107.00	109.50	106.79	109.25	101.11	13,585
2023-03-22	108.25	108.39	107.10	107.50	99.490	9,359
2023-03-21	106.90	108.00	106.90	107.60	99.583	7,008
2023-03-20	101.35	106.40	100.60	105.35	97.501	8,144
2023-03-17	106.20	106.20	103.10	103.45	95.742	40,213
2023-03-16	105.80	105.80	103.80	105.55	97.686	17,612
2023-03-15	109.45	109.80	104.29	105.75	97.871	5,588
2023-03-14	107.90	110.01	107.90	109.70	101.53	7,211
2023-03-13	111.60	111.60	105.60	107.80	99.768	12,995
2023-03-10	113.40	114.00	112.50	112.70	104.30	9,939
2023-03-09	114.70	115.00	113.80	114.65	106.11	4,018
2023-03-08	114.32	115.20	114.32	114.70	106.15	6,022
2023-03-07	114.60	115.30	114.49	114.70	106.15	7,410
2023-03-06	115.17	115.17	114.39	114.70	106.15	6,132
2023-03-03	115.20	115.50	114.30	114.60	106.06	16,373
2023-03-02	115.05	115.60	114.30	114.75	106.20	6,900
2023-03-01	115.80	115.90	114.60	114.80	106.25	20,138
2023-02-28	115.65	117.10	115.00	115.35	106.76	14,508
2023-02-27	114.10	115.40	113.69	113.85	105.37	21,889
2023-02-24	112.00	114.30	112.00	113.10	104.67	34,648
2023-02-23	112.25	114.00	111.10	111.25	102.96	34,948
2023-02-22	109.40	111.41	109.40	111.05	102.78	5,881
2023-02-21	110.70	110.83	109.95	109.95	101.76	13,306
2023-02-20	109.65	110.81	108.90	110.65	102.41	10,492
2023-02-17	109.90	110.50	108.90	109.85	101.67	20,012
2023-02-16	111.50	111.60	109.90	110.10	101.90	880
2023-02-15	110.10	112.20	110.00	111.55	103.24	41,796
2023-02-14	110.45	110.80	109.81	110.10	101.90	7,068
2023-02-13	110.35	110.80	109.99	110.15	101.94	6,064
2023-02-10	111.50	111.50	109.20	109.95	101.76	6,032
2023-02-09	110.60	113.00	110.60	112.65	104.26	6,796
2023-02-08	107.19	111.50	107.19	109.85	101.67	7,240
2023-02-07	107.60	107.60	106.19	106.35	98.426	8,865
2023-02-06	108.30	110.00	108.30	108.40	100.32	10,465
2023-02-03	107.20	109.00	107.20	108.55	100.46	3,590
2023-02-02	108.15	108.40	106.79	107.55	99.537	71,317
2023-02-01	107.09	109.00	107.09	107.45	99.444	10,050
2023-01-31	106.08	107.30	106.08	107.10	99.120	8,559
2023-01-30	105.00	106.60	105.00	106.40	98.472	7,069
2023-01-27	104.10	105.51	104.10	105.25	97.408	4,983
2023-01-26	103.95	105.00	103.80	103.90	96.159	12,003
2023-01-25	103.85	104.60	103.20	104.05	96.297	7,924
2023-01-24	106.10	106.10	103.80	103.90	96.159	4,789
2023-01-23	106.70	107.10	105.00	105.70	97.825	5,768
2023-01-20	105.80	107.20	105.80	106.85	98.889	9,902
2023-01-19	106.20	107.10	104.99	105.50	97.639	7,184
2023-01-18	106.60	107.40	106.00	106.80	98.843	4,810
2023-01-17	105.80	107.00	105.80	106.35	98.426	4,518
2023-01-16	105.30	105.90	104.90	105.20	97.362	4,388
2023-01-13	105.65	105.90	104.10	104.95	97.130	5,155
2023-01-12	105.15	106.01	103.60	105.90	98.010	10,538
2023-01-11	106.25	106.70	105.00	105.15	97.315	5,654
2023-01-10	108.15	108.70	105.50	106.40	98.472	14,461
2023-01-09	107.90	108.51	106.00	108.30	100.23	12,101

← NewerPage 16 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.