Krones AG O.N. historical data

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

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
2025-10-21	125.90	126.40	124.40	125.70	122.58	7,051
2025-10-20	123.50	125.40	123.40	125.10	121.99	101
2025-10-17	122.90	123.20	121.20	122.50	119.46	37
2025-10-16	123.60	124.20	122.60	123.80	120.73	1,230
2025-10-15	125.00	125.40	123.60	123.90	120.82	516
2025-10-14	127.20	127.80	124.60	125.00	121.90	430
2025-10-13	127.30	128.40	127.00	128.20	125.02	556
2025-10-10	129.60	130.80	126.80	126.80	123.65	771
2025-10-09	128.00	130.00	127.40	129.70	126.48	47
2025-10-08	127.60	128.20	127.20	127.90	124.73	452
2025-10-07	127.40	129.40	127.20	127.80	124.63	735
2025-10-06	130.10	131.00	127.20	127.50	124.34	283
2025-10-03	127.90	129.00	127.80	128.70	125.51	66
2025-10-02	125.40	127.70	125.00	127.70	124.53	122
2025-10-01	123.80	125.30	123.20	125.30	122.19	327
2025-09-30	122.20	124.00	121.80	124.00	120.92	426
2025-09-29	123.50	123.60	121.80	122.50	119.46	1,602
2025-09-26	122.40	123.43	122.20	122.90	119.85	639
2025-09-25	122.70	123.60	122.60	123.00	119.95	12,327
2025-09-24	123.70	124.60	123.10	123.10	120.04	332
2025-09-23	121.70	124.00	121.60	123.90	120.82	531
2025-09-22	120.30	122.20	120.00	121.80	118.78	227
2025-09-19	121.70	122.00	120.60	121.80	118.78	40,316
2025-09-18	122.50	123.80	118.80	120.70	117.70	1,488
2025-09-17	133.70	134.60	126.50	126.50	123.36	371
2025-09-16	135.10	135.60	133.20	133.40	130.09	31
2025-09-15	134.60	136.20	134.40	135.50	132.14	499
2025-09-12	133.30	135.10	132.40	134.10	130.77	782
2025-09-11	130.50	133.00	130.20	131.90	128.63	529
2025-09-10	130.80	131.40	130.20	130.40	127.16	6
2025-09-09	130.60	131.20	129.20	130.20	126.97	654
2025-09-08	129.70	130.60	129.20	130.60	127.36	49
2025-09-05	127.50	129.40	126.80	128.20	125.02	80
2025-09-04	128.60	129.00	126.80	126.90	123.75	8
2025-09-03	129.10	129.60	128.60	129.20	125.99	945
2025-09-02	131.00	131.60	127.80	127.90	124.73	79
2025-09-01	132.10	132.40	131.20	131.90	128.63	10
2025-08-29	133.50	134.20	131.40	132.20	128.92	3,304
2025-08-28	134.90	136.00	134.00	134.30	130.97	112
2025-08-27	132.40	135.00	132.20	134.60	131.26	69
2025-08-26	135.10	135.20	133.20	134.00	130.67	180
2025-08-22	129.80	132.50	129.60	132.50	129.21	32
2025-08-21	130.20	130.40	129.40	130.00	126.77	15
2025-08-20	130.50	131.20	130.00	130.20	126.97	115
2025-08-19	129.80	131.40	129.80	131.30	128.04	1,519
2025-08-18	130.00	130.40	128.20	128.90	125.70	1,414

← NewerPage 5 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.