Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	128.60	130.00	128.00	129.30	123.78	246
2025-02-24	126.80	129.00	126.00	129.00	123.50	787
2025-02-21	124.90	127.80	124.80	125.30	119.95	1,573
2025-02-20	128.60	129.00	123.00	123.70	118.42	15,902
2025-02-19	135.80	136.40	132.60	133.50	127.80	1,774
2025-02-18	135.20	135.50	134.20	135.50	129.72	251
2025-02-17	134.10	135.40	133.80	134.90	129.14	555
2025-02-14	132.70	135.00	132.40	133.70	128.00	201
2025-02-13	131.00	133.40	131.00	133.00	127.33	302
2025-02-12	130.10	131.20	130.10	130.10	124.55	204
2025-02-11	129.70	130.60	129.40	130.20	124.65	1,178
2025-02-10	128.40	130.40	128.20	130.20	124.65	307
2025-02-07	127.90	128.40	127.00	128.30	122.83	383
2025-02-06	126.50	127.60	126.20	127.60	122.16	707
2025-02-05	125.80	126.40	124.80	126.20	120.82	214
2025-02-04	127.30	127.60	126.20	126.20	120.82	411
2025-02-03	129.20	130.20	126.20	126.90	121.49	1,260
2025-01-31	131.70	132.40	131.20	132.30	126.66	1,022
2025-01-30	130.10	132.60	130.00	130.90	125.32	1,110
2025-01-29	130.80	132.00	130.10	130.10	124.55	2,410
2025-01-28	130.20	131.00	129.80	130.60	125.03	589
2025-01-27	128.80	130.40	127.76	129.70	124.17	1,465
2025-01-24	129.60	130.60	128.60	129.90	124.36	620
2025-01-23	129.80	130.20	127.20	128.00	122.54	2,188
2025-01-22	128.20	129.80	128.20	129.70	124.17	1,341
2025-01-21	126.00	128.00	126.00	128.00	122.54	1,918
2025-01-20	125.60	126.20	125.60	125.90	120.53	162
2025-01-17	123.70	125.60	123.60	125.50	120.15	1,237
2025-01-16	123.40	124.20	122.80	123.30	118.04	711
2025-01-15	121.00	122.60	121.00	122.40	117.18	1,311
2025-01-14	120.90	122.00	120.70	120.70	115.55	364
2025-01-13	121.80	122.20	119.80	120.90	115.74	329
2025-01-10	122.90	123.60	122.00	122.50	117.27	736
2025-01-09	122.20	123.60	121.80	123.40	118.14	203
2025-01-08	121.80	122.20	121.40	122.10	116.89	935
2025-01-07	121.60	122.20	121.60	122.00	116.79	289
2025-01-06	121.30	122.40	120.40	122.20	116.99	588
2025-01-03	120.90	121.60	120.20	120.30	115.17	661
2025-01-02	120.60	121.40	120.20	121.20	116.03	771
2024-12-31	119.60	119.60	119.60	119.60	114.50	0
2024-12-30	119.80	121.80	117.20	119.60	114.50	457
2024-12-27	119.80	121.00	119.20	119.60	114.50	131
2024-12-24	118.90	118.90	118.90	118.90	113.83	0
2024-12-23	118.50	119.20	117.60	118.90	113.83	809
2024-12-20	117.70	119.00	116.20	118.90	113.83	5,456
2024-12-19	118.10	120.60	117.60	118.60	113.54	388
2024-12-18	120.30	120.60	118.40	119.10	114.02	253
2024-12-17	120.50	121.20	119.60	120.50	115.36	1,358
2024-12-16	120.40	121.20	119.20	121.00	115.84	1,280
2024-12-13	120.20	121.00	119.20	120.90	115.74	347
2024-12-12	123.60	123.60	120.80	120.80	115.65	781
2024-12-11	122.20	124.00	122.20	123.70	118.42	761
2024-12-10	120.90	122.20	120.80	121.70	116.51	785
2024-12-09	120.60	121.60	120.20	121.10	115.93	2,349
2024-12-06	122.30	122.80	121.00	121.20	116.03	4,414
2024-12-05	120.20	122.30	119.60	122.30	117.08	7,780
2024-12-04	119.60	121.80	119.00	121.50	116.32	901
2024-12-03	119.50	120.20	118.20	120.10	114.98	5,474
2024-12-02	118.30	119.20	118.20	118.90	113.83	25,797
2024-11-29	117.70	118.20	117.40	118.20	113.16	40

← NewerPage 8 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.