Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	90.700	90.700	89.100	89.500	81.453	8,126
2022-01-20	91.591	92.750	91.591	92.275	83.979	9,118
2022-01-19	89.800	92.050	89.400	90.875	82.705	8,793
2022-01-18	90.555	90.555	90.000	90.475	82.341	4,099
2022-01-17	90.725	93.000	90.700	92.725	84.389	6,724
2022-01-14	90.875	93.100	90.200	90.425	82.295	10,177
2022-01-13	93.350	93.350	91.500	91.525	83.296	3,859
2022-01-12	92.825	94.950	92.250	94.150	85.685	29,006
2022-01-11	92.750	92.750	90.700	91.825	83.569	11,969
2022-01-10	93.550	93.954	89.550	89.950	81.863	5,939
2022-01-07	94.100	94.300	92.400	93.400	85.003	5,751
2022-01-06	96.174	96.174	94.950	94.950	86.414	6,688
2022-01-05	98.875	99.200	97.477	97.925	89.121	7,780
2022-01-04	96.825	98.650	96.450	98.225	89.394	50,774
2021-12-31	96.875	96.875	96.875	96.875	88.165	0
2021-12-30	96.450	97.100	95.898	96.875	88.165	4,763
2021-12-29	97.600	97.600	96.500	96.875	88.165	8,348
2021-12-24	95.500	95.500	95.500	95.500	86.914	0
2021-12-23	94.000	95.600	94.000	95.500	86.914	3,490
2021-12-22	92.950	94.000	92.950	93.950	85.503	17,575
2021-12-21	92.800	93.848	92.800	92.875	84.525	3,613
2021-12-20	90.789	92.850	90.789	92.825	84.480	14,070
2021-12-17	94.200	94.200	93.200	93.400	85.003	3,543
2021-12-16	94.850	95.850	94.850	94.900	86.368	8,583
2021-12-15	95.250	95.550	94.550	95.200	86.641	13,958
2021-12-14	97.425	97.600	94.150	94.250	85.776	12,503
2021-12-13	97.725	99.050	96.925	96.925	88.211	16,257
2021-12-10	96.050	97.950	96.050	96.825	88.120	13,849
2021-12-09	97.825	98.600	96.350	96.925	88.211	6,925
2021-12-08	98.225	98.350	97.550	97.825	89.030	9,510
2021-12-07	95.150	97.997	95.150	97.925	89.121	5,994
2021-12-06	94.250	94.800	93.700	94.550	86.049	5,372
2021-12-03	93.750	93.750	93.750	93.750	85.321	11,910
2021-12-02	94.250	96.750	94.250	95.750	87.142	16,628
2021-12-01	90.025	92.312	89.986	92.225	83.933	7,169
2021-11-30	88.150	90.000	87.800	89.450	81.408	7,518
2021-11-29	91.050	91.050	88.850	89.100	81.089	4,711
2021-11-26	88.550	91.400	88.450	90.125	82.022	10,201
2021-11-25	92.575	93.373	92.000	92.475	84.161	21,072
2021-11-24	92.675	93.450	92.100	92.725	84.389	8,468
2021-11-23	94.000	94.000	92.250	92.925	84.571	10,065
2021-11-22	93.200	94.750	93.200	94.100	85.640	7,324
2021-11-19	93.550	93.950	93.100	93.600	85.185	24,524
2021-11-18	93.750	95.310	93.750	93.750	85.321	4,747
2021-11-17	97.325	98.400	94.500	94.700	86.186	6,488
2021-11-16	95.700	97.500	95.450	97.225	88.484	67,813
2021-11-15	96.200	96.200	95.600	95.700	87.096	13,654
2021-11-12	97.230	97.230	95.650	96.925	88.211	8,026
2021-11-11	98.225	98.650	97.225	97.225	88.484	2,656
2021-11-10	98.275	99.000	97.600	97.925	89.121	4,255
2021-11-09	93.950	99.300	93.650	98.075	89.258	22,840
2021-11-08	93.700	95.300	92.900	93.800	85.367	9,010
2021-11-05	91.775	99.500	90.700	93.175	84.798	22,919
2021-11-04	91.475	92.600	91.429	91.975	83.706	2,569
2021-11-03	91.025	91.450	90.975	90.975	82.796	1,616
2021-11-02	90.150	92.150	90.150	90.925	82.750	3,017
2021-11-01	89.850	91.550	89.850	90.575	82.432	4,415
2021-10-29	88.650	89.150	87.700	89.050	81.044	7,431
2021-10-28	88.200	88.906	88.200	88.900	80.907	1,864
2021-10-27	88.050	88.350	87.450	88.150	80.225	2,249

← NewerPage 21 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.