Krones AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	117.70	118.26	117.60	117.60	112.58	227
2024-11-27	116.80	117.40	116.10	117.20	112.20	13,381
2024-11-26	115.82	117.20	115.82	116.30	111.34	26,907
2024-11-25	116.50	117.00	115.60	116.70	111.72	1,750
2024-11-22	115.50	116.60	115.00	116.30	111.34	4,467
2024-11-21	113.20	115.20	112.60	115.20	110.28	1,800
2024-11-20	115.30	115.40	113.20	113.50	108.66	456
2024-11-19	116.10	116.40	113.20	114.20	109.33	1,257
2024-11-18	116.40	116.80	114.40	115.70	110.76	1,020
2024-11-15	116.60	117.80	116.40	116.50	111.53	5,194
2024-11-14	116.40	117.60	116.40	117.20	112.20	728
2024-11-13	117.60	118.00	115.40	116.00	111.05	18,813
2024-11-12	118.70	119.40	118.00	118.10	113.06	2,443
2024-11-11	119.90	120.40	119.20	119.20	114.11	1,709
2024-11-08	119.40	119.40	117.60	118.90	113.83	346
2024-11-07	117.20	120.20	117.20	119.30	114.21	1,672
2024-11-06	117.80	119.00	117.20	117.60	112.58	1,731
2024-11-05	117.40	117.40	114.60	117.10	112.10	3,701
2024-11-04	119.50	119.60	117.40	117.70	112.68	5,556
2024-11-01	119.60	120.00	119.00	119.60	114.50	736
2024-10-31	120.10	120.40	119.00	119.30	114.21	1,692
2024-10-30	122.10	122.40	120.00	120.30	115.17	10,256
2024-10-29	122.40	122.73	121.13	121.70	116.51	8,776
2024-10-28	124.00	125.60	123.00	123.30	118.04	4,116
2024-10-25	124.30	124.80	123.80	124.20	118.90	3,282
2024-10-24	124.30	126.00	124.30	124.30	119.00	94
2024-10-23	124.00	125.00	124.00	124.30	119.00	540
2024-10-22	122.70	124.40	122.60	124.30	119.00	1,365
2024-10-21	125.50	125.60	123.20	123.20	117.94	755
2024-10-18	125.60	126.20	125.40	125.60	120.24	267
2024-10-17	125.10	125.80	124.60	124.90	119.57	22,454
2024-10-16	123.90	125.00	123.60	124.40	119.09	1,060
2024-10-15	126.40	126.60	124.00	125.00	119.67	596
2024-10-14	125.70	126.60	124.80	125.30	119.95	344
2024-10-11	126.60	126.60	125.60	125.70	120.34	1,510
2024-10-10	129.20	129.40	126.20	126.40	121.01	1,851
2024-10-09	128.00	129.20	126.80	129.00	123.50	920
2024-10-08	127.50	127.80	125.20	125.70	120.34	1,333
2024-10-07	129.50	129.80	127.20	128.30	122.83	433
2024-10-04	127.20	128.20	125.80	128.00	122.54	1,379
2024-10-03	127.80	128.80	126.30	126.30	120.91	1,038
2024-10-02	127.40	129.20	127.40	129.10	123.59	730
2024-10-01	129.60	129.60	127.50	127.50	122.06	2,119
2024-09-30	129.80	129.80	128.60	129.10	123.59	345
2024-09-27	129.50	130.00	129.00	129.80	124.26	232
2024-09-26	130.10	131.60	129.00	129.50	123.97	11,997
2024-09-25	129.60	130.60	128.40	129.20	123.69	1,392
2024-09-24	131.10	132.80	129.20	129.20	123.69	11,777
2024-09-23	129.70	130.70	129.60	129.90	124.36	23,930
2024-09-20	129.71	129.71	128.00	129.10	123.59	28,428
2024-09-19	128.40	131.00	128.00	129.80	124.26	28,831
2024-09-18	125.80	127.30	125.80	127.30	121.87	364,921
2024-09-17	124.40	126.80	124.40	125.30	119.95	807
2024-09-16	123.20	124.40	122.60	122.90	117.66	559
2024-09-13	121.20	122.40	120.80	122.20	116.99	1,028
2024-09-12	119.60	121.80	119.60	121.20	116.03	748
2024-09-11	119.30	120.20	118.40	118.80	113.73	493
2024-09-10	118.80	119.80	118.80	119.20	114.11	315
2024-09-09	116.60	119.20	116.40	118.80	113.73	529
2024-09-06	117.30	118.60	115.90	115.90	110.96	1,230

← NewerPage 9 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.