Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	71.725	73.300	71.200	73.175	66.596	5,070
2022-04-14	71.325	71.900	70.900	71.875	65.413	28,164
2022-04-13	71.150	71.150	69.943	70.975	64.594	24,692
2022-04-12	71.250	72.225	71.250	72.225	65.732	4,636
2022-04-11	72.300	72.300	71.650	72.225	65.732	14,242
2022-04-08	72.225	73.300	72.000	72.625	66.096	28,704
2022-04-07	71.875	73.050	71.725	72.275	65.777	28,342
2022-04-06	73.225	73.450	70.750	71.425	65.004	9,370
2022-04-05	74.900	74.950	72.948	73.125	66.551	8,580
2022-04-04	74.950	74.950	73.700	74.950	68.212	6,762
2022-04-01	75.550	75.600	74.350	74.900	68.166	45,695
2022-03-31	77.325	77.650	75.450	75.550	68.758	4,535
2022-03-30	78.225	78.950	76.600	76.775	69.873	3,314
2022-03-29	78.425	80.000	78.200	79.575	72.421	12,085
2022-03-28	77.525	78.300	77.000	77.425	70.464	13,862
2022-03-25	78.175	79.700	77.540	77.675	70.692	7,630
2022-03-24	78.725	79.548	77.612	77.725	70.737	24,613
2022-03-23	82.690	82.690	80.798	80.850	73.581	14,161
2022-03-22	83.300	83.800	82.750	82.750	75.310	4,568
2022-03-21	83.250	83.250	82.250	83.150	75.674	3,394
2022-03-18	82.850	82.850	80.750	82.600	75.174	16,454
2022-03-17	81.750	81.801	80.878	81.400	74.082	33,757
2022-03-16	78.875	81.052	78.500	80.900	73.627	5,785
2022-03-15	76.500	77.298	75.600	77.125	70.191	7,782
2022-03-14	76.450	77.977	76.450	77.275	70.328	22,308
2022-03-11	75.100	76.550	74.900	74.900	68.166	14,803
2022-03-10	74.500	74.900	73.500	73.550	66.937	16,268
2022-03-09	74.141	74.141	71.650	73.600	66.983	44,115
2022-03-08	68.160	72.350	68.160	71.125	64.731	13,166
2022-03-07	68.100	71.050	67.750	69.800	63.525	10,788
2022-03-04	75.550	75.550	71.091	71.425	65.004	14,903
2022-03-03	79.875	80.300	76.925	76.925	70.009	17,711
2022-03-02	79.825	80.250	78.250	79.625	72.466	7,773
2022-03-01	81.600	82.200	79.300	79.325	72.193	12,769
2022-02-28	80.790	82.500	80.790	82.500	75.083	7,406
2022-02-25	80.850	82.550	79.900	81.800	74.446	10,166
2022-02-24	78.975	80.300	74.850	80.150	72.944	19,298
2022-02-23	83.675	85.700	82.850	82.850	75.401	8,568
2022-02-22	82.191	84.400	82.191	83.575	76.061	7,610
2022-02-21	85.775	87.000	83.900	84.475	76.880	10,272
2022-02-18	86.750	87.500	86.292	86.475	78.700	5,066
2022-02-17	87.650	87.793	86.425	86.425	78.655	9,858
2022-02-16	87.300	88.800	87.300	87.750	79.861	3,388
2022-02-15	86.900	87.850	86.900	87.600	79.724	6,599
2022-02-14	86.350	86.350	84.150	86.325	78.564	10,901
2022-02-11	86.325	90.000	86.250	88.700	80.725	19,026
2022-02-10	87.400	87.400	85.600	85.625	77.927	4,157
2022-02-09	86.400	87.190	86.400	86.750	78.951	2,288
2022-02-08	86.800	87.500	85.100	85.925	78.200	3,961
2022-02-07	87.050	87.400	86.491	86.625	78.837	6,419
2022-02-04	87.850	87.850	85.650	86.750	78.951	17,114
2022-02-03	88.650	88.800	86.900	87.700	79.815	16,998
2022-02-02	89.700	89.941	88.500	88.950	80.953	4,943
2022-02-01	88.860	90.700	88.860	89.950	81.863	12,626
2022-01-31	86.700	87.850	86.450	87.550	79.679	9,090
2022-01-28	86.199	86.199	85.000	86.075	78.336	8,297
2022-01-27	86.100	87.450	86.100	86.850	79.042	4,692
2022-01-26	87.100	88.500	87.100	87.700	79.815	13,699
2022-01-25	85.225	86.650	84.100	86.425	78.655	10,915
2022-01-24	88.574	88.574	84.250	84.975	77.335	5,964

← NewerPage 20 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.