Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	140.70	141.60	136.40	139.00	133.07	418
2025-05-22	141.40	142.40	140.60	140.60	134.60	237
2025-05-21	143.40	143.40	141.80	142.60	136.52	97
2025-05-20	143.60	144.20	142.40	143.50	137.38	830
2025-05-19	144.00	144.20	143.40	143.60	137.47	14
2025-05-16	145.40	145.60	143.40	143.40	137.28	1,146
2025-05-15	144.00	145.40	143.40	144.50	138.33	219
2025-05-14	143.90	145.20	142.20	145.20	139.01	40,020
2025-05-13	141.90	145.20	141.60	144.70	138.53	2,948
2025-05-12	138.90	144.80	138.20	141.70	135.65	104
2025-05-09	135.80	139.80	135.80	137.80	131.92	52
2025-05-08	132.50	134.60	132.00	134.60	128.86	3
2025-05-07	131.60	132.00	130.40	131.70	126.08	20,009
2025-05-06	132.90	133.00	130.00	130.90	125.32	210
2025-05-02	130.10	131.80	129.60	131.80	126.18	1,042
2025-05-01	128.20	128.20	128.20	128.20	122.73	0
2025-04-30	127.20	128.20	127.20	128.20	122.73	112
2025-04-29	126.50	127.00	125.80	125.90	120.53	2,290
2025-04-28	126.60	127.40	125.40	125.40	120.05	459
2025-04-25	123.80	126.20	123.60	126.20	120.82	912
2025-04-24	121.50	122.80	120.60	122.60	117.37	10
2025-04-23	122.10	124.20	121.00	122.70	117.46	52
2025-04-22	119.30	119.40	117.40	118.60	113.54	36
2025-04-17	120.00	120.00	118.40	118.80	113.73	34
2025-04-16	118.90	119.80	118.60	119.70	114.59	21
2025-04-15	118.60	120.20	118.60	120.10	114.98	29
2025-04-14	116.60	118.20	116.00	117.90	112.87	92
2025-04-11	113.60	114.80	111.20	113.40	108.56	13,854
2025-04-10	117.60	118.60	112.60	112.60	107.80	224
2025-04-09	106.70	109.00	105.60	108.40	103.78	41,937
2025-04-08	109.70	110.00	108.20	109.50	104.83	333
2025-04-07	101.00	111.40	100.20	106.90	102.34	562
2025-04-04	119.90	120.60	107.00	109.10	104.45	1,382
2025-04-03	121.90	122.80	121.20	121.20	116.03	460
2025-04-02	126.20	126.40	123.80	125.50	120.15	1,313
2025-04-01	126.40	126.80	125.40	126.30	120.91	87
2025-03-31	127.00	127.00	124.60	125.80	120.43	676
2025-03-28	131.00	131.00	127.60	128.50	123.02	1,966
2025-03-27	132.40	132.60	129.40	131.60	125.99	3,312
2025-03-26	135.40	135.40	133.60	134.50	128.76	6,883
2025-03-25	134.60	135.80	133.60	134.70	128.95	2,632
2025-03-24	134.90	135.20	134.40	134.90	129.14	4,212
2025-03-21	133.90	133.90	132.40	133.90	128.19	20,415
2025-03-20	138.10	138.40	132.40	135.20	129.43	1,019
2025-03-19	137.30	137.40	136.00	136.70	130.87	2,709
2025-03-18	137.10	138.00	136.20	137.30	131.44	2,597
2025-03-17	134.20	135.60	134.00	135.50	129.72	3,730
2025-03-14	131.10	134.60	130.40	133.70	128.00	4,429
2025-03-13	131.70	132.40	130.03	130.90	125.32	5,844
2025-03-12	131.60	133.00	131.60	132.60	126.94	3,263
2025-03-11	132.20	132.60	130.20	130.50	124.93	3,369
2025-03-10	134.40	135.00	129.80	131.80	126.18	8,231
2025-03-07	136.30	136.60	133.40	133.70	128.00	49,641
2025-03-06	137.90	140.00	136.60	137.50	131.63	12,462
2025-03-05	131.00	138.80	131.00	137.50	131.63	14,157
2025-03-04	132.60	133.00	128.60	129.10	123.59	1,354
2025-03-03	131.00	134.60	131.00	133.40	127.71	1,468
2025-02-28	131.20	131.60	130.00	130.90	125.32	1,472
2025-02-27	130.70	132.80	130.40	132.00	126.37	940
2025-02-26	130.80	132.40	130.80	131.40	125.79	554

← NewerPage 7 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.