Krones AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 126.30 | 130.60 | 126.00 | 130.60 | 127.36 | 670 |
| 2025-11-07 | 129.60 | 132.40 | 122.60 | 125.30 | 122.19 | 1,162 |
| 2025-11-06 | 121.60 | 122.60 | 119.90 | 119.90 | 116.92 | 4 |
| 2025-11-05 | 123.20 | 123.20 | 120.60 | 121.90 | 118.87 | 1,083 |
| 2025-11-04 | 122.30 | 122.80 | 120.60 | 121.10 | 118.09 | 185 |
| 2025-11-03 | 126.20 | 126.60 | 123.60 | 123.60 | 120.53 | 108 |
| 2025-10-31 | 125.70 | 127.20 | 125.40 | 126.30 | 123.16 | 115 |
| 2025-10-30 | 125.80 | 126.80 | 125.20 | 125.70 | 122.58 | 1,473 |
| 2025-10-29 | 125.70 | 128.20 | 125.40 | 126.30 | 123.16 | 412 |
| 2025-10-28 | 127.50 | 128.40 | 127.00 | 128.10 | 124.92 | 1,477 |
| 2025-10-27 | 129.10 | 129.40 | 127.80 | 128.30 | 125.12 | 1,053 |
| 2025-10-24 | 128.50 | 128.80 | 127.20 | 128.80 | 125.60 | 49 |
| 2025-10-23 | 127.40 | 127.60 | 126.40 | 127.10 | 123.95 | 3,513 |
| 2025-10-22 | 126.00 | 127.10 | 124.60 | 127.10 | 123.95 | 455 |
← NewerPage 5 of 5 · 254 trading days
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.