Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	74.050	76.475	73.900	76.475	70.777	9,547
2022-07-14	75.266	75.266	73.450	73.925	68.417	2,765
2022-07-13	76.300	76.400	74.600	75.600	69.967	4,492
2022-07-12	75.750	76.208	74.350	76.125	70.453	3,666
2022-07-11	76.400	76.400	75.450	76.075	70.407	2,825
2022-07-08	77.250	78.000	75.800	77.750	71.957	4,905
2022-07-07	75.450	77.150	75.450	77.000	71.263	4,906
2022-07-06	73.250	74.950	72.961	74.650	69.088	7,275
2022-07-05	74.800	74.800	72.025	72.025	66.659	7,361
2022-07-04	75.500	76.600	75.500	75.900	70.245	16,293
2022-07-01	73.350	74.657	73.350	74.525	68.972	39,536
2022-06-30	72.900	72.900	70.900	72.900	67.468	6,810
2022-06-29	71.825	73.400	71.493	72.250	66.867	9,989
2022-06-28	73.750	75.050	73.750	74.175	68.648	6,620
2022-06-27	72.550	73.550	72.550	73.500	68.024	24,019
2022-06-24	70.325	71.600	69.950	71.475	66.150	2,834
2022-06-23	72.200	72.200	70.143	70.450	65.201	72,800
2022-06-22	73.950	73.950	72.207	73.725	68.232	6,025
2022-06-21	75.350	77.350	75.350	75.400	69.782	3,918
2022-06-20	76.325	76.451	75.350	76.200	70.523	5,557
2022-06-17	76.100	77.950	75.700	76.700	70.985	25,242
2022-06-16	79.450	79.450	75.243	75.825	70.175	21,954
2022-06-15	80.150	80.350	78.850	80.250	74.271	7,102
2022-06-14	81.575	81.700	78.740	79.050	73.160	17,640
2022-06-13	84.675	84.750	81.250	81.750	75.659	5,293
2022-06-10	87.175	87.250	84.550	84.675	78.366	3,744
2022-06-09	89.150	89.150	87.200	87.775	81.235	71,400
2022-06-08	88.790	89.453	88.790	89.175	82.531	2,899
2022-06-07	87.850	89.000	87.500	88.850	82.230	11,810
2022-06-06	88.075	88.411	86.850	88.275	81.698	9,997
2022-06-01	84.650	84.650	83.500	83.925	77.672	6,786
2022-05-31	85.700	85.700	83.950	84.150	76.584	4,735
2022-05-30	86.025	86.101	85.300	85.725	78.018	8,009
2022-05-27	84.750	85.450	84.400	85.050	77.404	6,483
2022-05-26	83.475	84.750	83.200	84.725	77.108	3,072
2022-05-25	82.100	83.750	81.500	83.625	76.107	12,351
2022-05-24	82.925	84.050	82.100	82.175	74.787	8,300
2022-05-23	82.700	83.759	81.950	83.275	75.788	8,350
2022-05-20	80.400	82.000	80.400	80.450	73.217	8,679
2022-05-19	80.150	80.150	78.949	79.675	72.512	10,717
2022-05-18	83.400	83.400	81.342	81.625	74.286	11,395
2022-05-17	82.900	86.200	82.900	83.450	75.947	15,306
2022-05-16	79.300	80.850	78.795	80.375	73.149	6,693
2022-05-13	76.650	80.275	76.542	79.725	72.557	12,604
2022-05-12	75.600	77.400	75.350	77.025	70.100	14,703
2022-05-11	75.475	77.660	75.300	77.450	70.487	11,414
2022-05-10	74.675	76.400	74.350	75.575	68.780	12,350
2022-05-09	76.950	76.950	74.500	74.925	68.189	18,843
2022-05-06	75.400	80.250	75.400	75.800	68.985	31,218
2022-05-05	74.950	74.950	73.178	73.275	66.687	14,865
2022-05-04	74.200	74.400	73.100	73.700	67.074	4,829
2022-05-03	73.200	74.890	73.200	74.050	67.393	8,806
2022-04-29	74.450	74.950	73.900	74.200	67.529	3,148
2022-04-28	72.550	73.700	72.550	73.175	66.596	8,577
2022-04-27	71.625	71.950	70.800	71.375	64.958	7,381
2022-04-26	71.925	73.200	70.750	70.975	64.594	8,245
2022-04-25	72.225	72.950	71.605	71.925	65.459	5,696
2022-04-22	73.500	74.250	73.050	73.450	66.846	3,489
2022-04-21	73.800	76.100	73.550	75.300	68.530	6,515
2022-04-20	73.700	74.250	72.700	74.000	67.347	7,997

← NewerPage 19 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.