Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	130.00	130.40	128.20	128.90	125.70	1,414
2025-08-15	130.60	131.00	129.40	129.50	126.29	11
2025-08-14	128.10	129.40	128.00	129.40	126.19	28
2025-08-13	129.10	129.80	128.40	128.40	125.21	212
2025-08-12	129.20	129.60	128.20	129.40	126.19	1,715
2025-08-11	130.40	130.60	128.80	129.00	125.80	25
2025-08-08	129.60	130.60	129.60	130.60	127.36	37,617
2025-08-07	127.80	131.20	127.60	129.70	126.48	59
2025-08-06	132.60	133.00	128.00	128.40	125.21	482
2025-08-05	131.80	134.20	131.20	133.10	129.80	647
2025-08-04	126.30	128.20	126.20	126.70	123.56	2,392
2025-08-01	128.20	128.40	126.00	126.40	123.26	1,064
2025-07-31	130.30	130.80	128.20	130.10	126.87	136
2025-07-30	138.40	138.80	128.80	129.80	126.58	556
2025-07-29	138.10	140.20	138.00	139.20	135.74	157
2025-07-28	141.70	141.80	137.10	137.10	133.70	79
2025-07-25	138.90	139.40	137.40	138.70	135.26	27
2025-07-24	141.00	141.20	139.40	139.90	136.43	8
2025-07-23	138.50	140.40	138.00	139.90	136.43	52,033
2025-07-22	137.90	138.40	135.60	136.50	133.11	6,026
2025-07-21	139.30	140.60	138.20	138.30	134.87	544
2025-07-18	139.70	140.20	138.20	138.50	135.06	1,571
2025-07-17	138.70	139.80	138.60	139.40	135.94	5,571
2025-07-16	138.30	139.20	137.00	137.10	133.70	1,500
2025-07-15	140.60	141.20	138.90	138.90	135.45	1,114
2025-07-14	140.00	141.60	139.60	140.30	136.82	1,531
2025-07-11	143.70	144.20	141.80	142.10	138.57	25,449
2025-07-10	142.70	143.95	141.20	143.60	140.04	7,051
2025-07-09	139.20	142.60	139.20	141.80	138.28	32
2025-07-08	137.20	139.20	136.60	138.70	135.26	91
2025-07-07	135.70	137.60	132.40	137.50	134.09	265
2025-07-04	140.50	140.80	139.80	140.00	136.52	381
2025-07-03	138.80	143.20	138.60	141.40	137.89	2,574
2025-07-02	133.80	139.40	133.40	138.20	134.77	438
2025-07-01	140.10	140.20	138.40	138.90	135.45	26
2025-06-30	140.30	141.00	139.80	140.10	136.62	1,511
2025-06-27	139.40	139.80	138.00	139.70	136.23	15
2025-06-26	138.20	139.00	138.00	138.00	134.57	37
2025-06-25	137.70	138.60	136.80	136.80	133.40	28
2025-06-24	137.40	138.80	137.40	137.80	134.38	209
2025-06-23	133.30	135.20	133.00	135.00	131.65	7
2025-06-20	135.30	135.60	133.80	133.90	130.58	8,887
2025-06-19	135.70	136.20	134.60	135.10	131.75	3,544
2025-06-18	138.70	139.00	136.20	136.80	133.40	1,209
2025-06-17	138.70	139.00	137.80	138.80	135.35	1,097
2025-06-16	138.30	140.20	138.00	140.00	136.52	3,017
2025-06-13	138.40	139.80	138.40	138.90	135.45	86
2025-06-12	140.90	141.60	140.20	140.60	137.11	1
2025-06-11	141.10	142.40	140.20	141.90	138.38	19
2025-06-10	142.80	142.80	141.00	142.30	138.77	110,015
2025-06-09	142.70	143.20	142.20	142.60	139.06	15
2025-06-06	142.50	143.20	142.00	142.70	139.16	4,353
2025-06-05	143.10	144.60	142.80	142.80	139.26	72
2025-06-04	139.90	143.40	139.80	143.00	139.45	215
2025-06-03	139.10	140.60	137.80	140.30	136.82	23
2025-06-02	137.70	139.80	137.40	139.80	136.33	9
2025-05-30	140.10	140.60	138.40	138.50	135.06	752
2025-05-29	141.40	142.20	140.00	140.20	136.72	64
2025-05-28	138.80	141.00	138.40	139.50	136.04	3,825
2025-05-27	142.10	142.40	141.40	142.10	136.04	207

← NewerPage 6 of 22 · 1,269 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.