Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	93.225	94.650	92.700	94.525	87.482	21,210
2022-10-10	93.150	94.150	93.150	93.525	86.557	15,373
2022-10-07	94.600	95.200	92.900	93.100	86.163	15,553
2022-10-06	95.825	96.409	94.400	94.550	87.505	2,110
2022-10-05	95.550	97.100	95.550	95.950	88.801	12,638
2022-10-04	94.028	95.800	94.028	95.575	88.454	11,315
2022-10-03	88.550	91.128	87.658	90.925	84.150	4,541
2022-09-30	89.100	91.150	89.100	90.375	83.641	14,264
2022-09-29	87.650	88.403	87.650	88.125	81.559	7,383
2022-09-28	87.850	89.300	86.850	88.950	82.323	35,049
2022-09-27	87.050	89.050	87.050	88.125	81.559	4,655
2022-09-26	85.750	86.700	85.750	85.750	79.361	2,732
2022-09-23	85.509	85.509	84.150	85.400	79.037	5,288
2022-09-22	87.325	88.370	85.975	85.975	79.569	5,430
2022-09-21	88.425	89.150	88.350	89.100	82.461	6,393
2022-09-20	89.700	89.700	88.450	89.125	82.484	27,152
2022-09-16	85.075	89.550	84.800	88.800	82.184	28,212
2022-09-15	85.375	86.200	84.750	85.250	78.898	5,927
2022-09-14	85.725	88.850	84.950	86.375	79.939	14,182
2022-09-13	84.950	85.350	83.392	83.625	77.394	8,018
2022-09-12	83.175	85.800	83.000	85.025	78.690	9,151
2022-09-09	81.500	83.600	81.500	83.325	77.117	6,687
2022-09-08	81.750	81.750	80.350	81.450	75.381	9,015
2022-09-07	79.750	81.350	79.550	81.350	75.289	10,809
2022-09-06	79.000	80.600	79.000	80.275	74.294	13,420
2022-09-05	79.550	79.550	78.600	78.675	72.813	4,246
2022-09-02	80.100	81.400	79.400	81.050	75.011	7,281
2022-09-01	81.500	81.500	78.762	78.925	73.044	4,451
2022-08-31	83.100	83.650	82.131	82.225	76.099	2,842
2022-08-30	83.625	84.700	82.364	83.075	76.885	2,626
2022-08-26	84.900	85.450	83.350	83.400	77.186	3,455
2022-08-25	85.000	85.000	84.015	84.700	78.389	1,813
2022-08-24	84.600	84.900	83.869	84.825	78.505	2,666
2022-08-23	84.625	85.600	83.300	84.625	78.320	3,831
2022-08-22	86.148	86.148	84.000	84.100	77.834	3,593
2022-08-19	86.332	87.600	86.332	87.150	80.657	1,878
2022-08-18	86.478	87.450	86.478	87.350	80.842	2,852
2022-08-17	87.118	87.118	85.650	85.650	79.268	4,615
2022-08-16	86.310	87.550	86.310	87.450	80.934	10,115
2022-08-15	88.500	88.500	86.750	86.925	80.448	3,131
2022-08-12	88.600	89.500	87.750	88.425	81.837	3,252
2022-08-11	89.275	89.850	89.150	89.350	82.693	2,755
2022-08-10	86.550	89.250	85.250	89.100	82.461	8,311
2022-08-09	87.325	87.900	85.500	85.925	79.523	30,577
2022-08-08	86.790	87.800	86.790	87.275	80.772	2,989
2022-08-05	88.875	89.350	86.139	86.375	79.939	4,367
2022-08-04	88.750	90.100	88.750	89.075	82.438	11,730
2022-08-03	87.925	88.260	85.900	88.000	81.443	6,286
2022-08-02	87.600	89.450	86.150	86.425	79.986	18,550
2022-08-01	84.700	86.600	84.700	86.450	80.009	33,785
2022-07-29	81.700	84.800	81.700	84.600	78.297	2,461
2022-07-28	80.300	81.850	80.300	81.000	74.965	6,079
2022-07-27	79.350	80.660	79.350	80.475	74.479	2,771
2022-07-26	80.675	80.750	79.500	79.675	73.739	3,437
2022-07-25	81.525	81.890	80.892	81.025	74.988	2,019
2022-07-22	81.150	82.150	81.150	81.600	75.520	7,259
2022-07-21	79.493	81.750	79.493	81.625	75.543	12,892
2022-07-20	79.725	80.450	78.990	79.750	73.808	3,020
2022-07-19	76.229	79.450	76.229	79.250	73.345	2,435
2022-07-18	76.975	77.700	76.850	77.025	71.286	4,015

← NewerPage 18 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.