Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	122.20	124.70	122.20	124.70	121.60	784
2026-05-01	124.00	124.00	124.00	124.00	120.92	0
2026-04-30	122.50	124.40	122.40	124.00	120.92	314
2026-04-29	122.60	124.20	122.60	123.50	120.43	71
2026-04-28	124.70	125.20	122.20	122.50	119.46	472
2026-04-27	125.40	126.80	124.40	124.60	121.51	1,621
2026-04-24	125.40	126.80	125.00	125.80	122.68	942
2026-04-23	127.80	127.80	126.20	127.30	124.14	820
2026-04-22	129.70	130.20	127.50	127.50	124.34	655
2026-04-21	130.50	132.00	129.40	129.50	126.29	1,971
2026-04-20	130.10	130.80	129.00	130.50	127.26	939
2026-04-17	126.50	132.60	126.40	132.10	128.82	4,347
2026-04-16	124.90	126.60	124.80	125.90	122.77	2,780
2026-04-15	123.10	125.60	123.00	124.50	121.41	1,401
2026-04-14	123.70	124.80	123.60	123.80	120.73	178
2026-04-13	121.30	122.80	121.00	122.60	119.56	394
2026-04-10	122.90	124.20	121.40	123.30	120.24	3,184
2026-04-09	122.60	123.40	120.80	121.30	118.29	2,032
2026-04-08	123.70	124.00	119.80	122.50	119.46	2,118
2026-04-07	117.60	118.60	115.35	115.70	112.83	6,018
2026-04-02	117.60	118.80	116.00	116.90	114.00	5,627
2026-04-01	120.90	121.40	118.00	120.00	117.02	819
2026-03-31	114.80	116.00	114.80	115.00	112.15	22,862
2026-03-30	114.50	115.40	113.80	114.90	112.05	1,536
2026-03-27	117.80	117.80	115.00	115.70	112.83	2,020
2026-03-26	116.40	118.40	116.20	117.80	114.88	1,237
2026-03-25	116.60	117.80	115.20	117.70	114.78	3,816
2026-03-24	116.60	117.40	115.60	116.50	113.61	537
2026-03-23	109.50	117.40	109.20	116.30	113.41	73,708
2026-03-20	118.00	118.80	113.20	113.70	110.88	28,756
2026-03-19	120.40	120.60	113.40	116.00	113.12	26,257
2026-03-18	122.70	124.00	121.80	122.30	119.26	275
2026-03-17	121.30	121.80	119.80	121.20	118.19	32
2026-03-16	121.80	122.00	119.00	120.70	117.70	1,575
2026-03-13	122.40	122.80	120.80	120.90	117.90	1,603
2026-03-12	122.80	124.40	122.60	123.40	120.34	857
2026-03-11	123.00	123.40	121.80	122.30	119.26	2,794
2026-03-10	124.20	124.40	122.60	124.00	120.92	37
2026-03-09	120.90	122.40	120.00	121.70	118.68	2,112
2026-03-06	125.20	125.80	123.99	124.10	121.02	106
2026-03-05	127.00	128.20	124.80	124.90	121.80	15,670
2026-03-04	127.30	127.80	125.80	127.10	123.95	43
2026-03-03	127.10	127.20	125.40	125.90	122.77	424
2026-03-02	128.90	129.40	125.80	128.90	125.70	979
2026-02-27	132.30	134.00	132.00	132.70	129.41	56
2026-02-26	132.70	133.00	132.40	132.90	129.60	4
2026-02-25	133.10	133.60	132.40	133.00	129.70	397
2026-02-24	136.60	136.60	134.00	134.30	130.97	25
2026-02-23	134.90	137.40	134.60	136.30	132.92	885
2026-02-20	133.20	137.00	133.20	135.30	131.94	3,809
2026-02-19	138.00	142.80	130.40	130.70	127.46	936
2026-02-18	138.30	140.20	138.20	140.00	136.52	21
2026-02-17	138.90	139.20	136.60	139.10	135.65	765
2026-02-16	140.20	140.40	138.50	138.50	135.06	403
2026-02-13	137.80	140.40	137.40	139.70	136.23	2,472
2026-02-12	138.80	140.00	137.00	137.00	133.60	741
2026-02-11	139.30	140.00	138.20	138.30	134.87	634
2026-02-10	139.60	140.00	138.20	139.10	135.65	34
2026-02-09	139.40	140.80	139.00	139.10	135.65	88
2026-02-06	136.10	138.80	136.00	138.10	134.67	442

← NewerPage 3 of 5 · 254 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.