Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	106.30	107.20	105.50	106.20	98.287	7,496
2023-01-05	106.65	107.50	105.30	106.95	98.981	8,030
2023-01-04	105.10	106.70	105.10	106.30	98.380	3,118
2023-01-03	104.95	106.20	104.80	105.20	97.362	3,839
2022-12-30	105.90	105.90	104.80	105.15	97.315	3,108
2022-12-29	105.00	106.00	104.00	105.85	97.963	5,037
2022-12-28	104.70	105.60	104.00	104.25	96.483	4,884
2022-12-23	104.55	105.70	104.10	105.20	97.362	6,401
2022-12-22	105.50	106.00	103.60	104.05	96.297	8,671
2022-12-21	104.42	106.00	104.42	105.65	97.778	6,219
2022-12-20	104.65	105.40	103.50	103.85	96.112	5,230
2022-12-19	103.70	105.60	103.70	104.95	97.130	14,173
2022-12-16	104.65	105.10	102.50	102.65	95.002	15,697
2022-12-15	105.75	106.90	104.79	105.15	97.315	12,323
2022-12-14	109.50	110.00	104.30	106.20	98.287	17,589
2022-12-13	108.50	111.40	108.50	110.60	102.36	8,786
2022-12-12	108.05	108.63	107.80	108.45	100.37	2,484
2022-12-09	107.00	109.10	107.00	108.80	100.69	6,255
2022-12-08	106.30	107.70	106.30	107.15	99.166	7,287
2022-12-07	106.25	107.29	106.10	106.65	98.704	7,352
2022-12-06	107.50	108.00	106.80	106.85	98.889	17,166
2022-12-05	109.35	109.60	107.60	107.80	99.768	5,658
2022-12-02	109.30	110.00	108.40	109.85	101.67	6,410
2022-12-01	108.60	109.80	108.00	109.50	101.34	8,927
2022-11-30	106.72	108.20	106.72	107.75	99.722	8,399
2022-11-29	105.90	106.50	105.70	105.75	97.871	11,568
2022-11-28	106.90	107.40	105.75	105.75	97.871	3,908
2022-11-25	107.15	107.80	106.40	107.60	99.583	2,572
2022-11-24	107.80	108.90	107.10	107.20	99.213	1,945
2022-11-23	108.10	108.50	107.00	107.85	99.814	7,036
2022-11-22	106.65	108.50	106.20	108.50	100.42	4,672
2022-11-21	107.55	107.56	105.60	106.50	98.565	6,118
2022-11-18	106.30	108.90	106.30	107.75	99.722	9,638
2022-11-17	104.55	105.81	103.70	104.90	97.084	10,608
2022-11-16	105.30	105.30	103.70	103.75	96.020	12,116
2022-11-15	104.85	106.60	104.10	106.40	98.472	8,442
2022-11-14	107.50	108.20	103.70	104.20	96.436	21,403
2022-11-11	105.10	107.30	105.10	105.10	97.269	13,775
2022-11-10	102.80	106.10	102.60	105.45	97.593	42,978
2022-11-09	101.00	104.00	101.00	103.35	95.650	18,738
2022-11-08	101.60	102.40	100.80	102.03	94.423	10,926
2022-11-07	96.700	100.99	94.750	100.55	93.058	26,097
2022-11-04	92.700	96.800	92.400	96.275	89.102	37,348
2022-11-03	91.000	91.000	89.350	90.125	83.410	33,481
2022-11-02	93.300	93.300	91.200	91.275	84.474	42,860
2022-11-01	94.525	94.850	92.840	92.975	86.048	7,383
2022-10-31	95.350	95.390	93.450	93.900	86.904	6,966
2022-10-28	94.775	95.400	94.600	95.075	87.991	6,145
2022-10-27	96.050	96.050	94.900	95.525	88.408	7,322
2022-10-26	95.140	97.000	95.140	96.675	89.472	8,737
2022-10-25	95.150	95.754	94.650	95.275	88.176	5,612
2022-10-24	94.250	95.550	94.150	95.275	88.176	8,586
2022-10-21	93.425	94.850	92.840	94.825	87.760	4,621
2022-10-20	94.250	94.250	93.000	93.975	86.973	8,076
2022-10-19	93.675	95.300	92.200	94.875	87.806	12,054
2022-10-18	93.300	94.150	93.081	93.150	86.210	14,113
2022-10-17	92.700	93.350	91.700	92.850	85.932	7,675
2022-10-14	97.650	98.600	93.750	93.825	86.834	19,605
2022-10-13	91.550	96.650	91.450	96.625	89.426	77,279
2022-10-12	93.825	94.050	92.000	92.000	85.145	10,067

← NewerPage 17 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.