Krones AG (KRN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 04:39PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 129.00 | 132.80 | 127.20 | 131.20 | 131.20 | 32,336 |
| 07 May 2024 | 125.40 | 129.40 | 124.40 | 129.40 | 129.40 | 68,028 |
| 06 May 2024 | 124.40 | 124.80 | 123.40 | 124.20 | 124.20 | 20,941 |
| 03 May 2024 | 123.60 | 124.20 | 122.20 | 124.00 | 124.00 | 18,453 |
| 02 May 2024 | 123.80 | 124.80 | 123.20 | 124.60 | 124.60 | 14,388 |
| 30 Apr 2024 | 126.00 | 126.20 | 123.00 | 123.60 | 123.60 | 14,434 |
| 29 Apr 2024 | 124.20 | 125.60 | 123.60 | 125.60 | 125.60 | 29,013 |
| 26 Apr 2024 | 123.60 | 124.40 | 122.20 | 124.00 | 124.00 | 10,633 |
| 25 Apr 2024 | 123.60 | 123.60 | 121.00 | 121.80 | 121.80 | 6,089 |
| 24 Apr 2024 | 124.00 | 125.00 | 123.20 | 123.60 | 123.60 | 7,372 |
| 23 Apr 2024 | 124.40 | 124.80 | 123.60 | 124.00 | 124.00 | 13,180 |
| 22 Apr 2024 | 123.20 | 124.20 | 122.60 | 123.20 | 123.20 | 7,513 |
| 19 Apr 2024 | 122.80 | 123.60 | 122.40 | 122.80 | 122.80 | 8,725 |
| 18 Apr 2024 | 124.00 | 124.40 | 122.40 | 123.80 | 123.80 | 8,598 |
| 17 Apr 2024 | 123.60 | 124.40 | 123.40 | 123.60 | 123.60 | 12,763 |
| 16 Apr 2024 | 123.20 | 124.60 | 122.60 | 123.80 | 123.80 | 16,073 |
| 15 Apr 2024 | 127.80 | 128.80 | 125.80 | 126.00 | 126.00 | 12,181 |
| 12 Apr 2024 | 127.80 | 130.40 | 127.20 | 127.80 | 127.80 | 22,523 |
| 11 Apr 2024 | 126.80 | 126.80 | 124.80 | 126.80 | 126.80 | 13,130 |
| 10 Apr 2024 | 126.20 | 126.80 | 125.20 | 126.80 | 126.80 | 13,305 |
| 09 Apr 2024 | 127.40 | 127.60 | 125.40 | 125.60 | 125.60 | 11,344 |
| 08 Apr 2024 | 127.80 | 128.60 | 127.00 | 127.60 | 127.60 | 11,960 |
| 05 Apr 2024 | 126.20 | 127.40 | 126.00 | 127.40 | 127.40 | 15,728 |
| 04 Apr 2024 | 128.60 | 129.20 | 126.40 | 127.00 | 127.00 | 21,467 |
| 03 Apr 2024 | 126.80 | 128.60 | 124.60 | 128.20 | 128.20 | 24,131 |
| 02 Apr 2024 | 126.60 | 133.40 | 126.60 | 127.00 | 127.00 | 76,877 |
| 28 Mar 2024 | 122.70 | 123.60 | 121.50 | 122.70 | 122.70 | 36,564 |
| 27 Mar 2024 | 123.20 | 123.70 | 123.00 | 123.00 | 123.00 | 14,301 |
| 26 Mar 2024 | 122.10 | 124.20 | 121.30 | 123.40 | 123.40 | 35,198 |
| 25 Mar 2024 | 120.70 | 122.50 | 120.70 | 122.10 | 122.10 | 23,081 |
| 22 Mar 2024 | 119.80 | 120.90 | 119.40 | 120.90 | 120.90 | 17,313 |
| 21 Mar 2024 | 119.70 | 119.90 | 116.80 | 119.80 | 119.80 | 19,996 |
| 20 Mar 2024 | 117.80 | 118.70 | 117.30 | 118.70 | 118.70 | 11,894 |
| 19 Mar 2024 | 117.90 | 118.50 | 117.20 | 117.50 | 117.50 | 10,329 |
| 18 Mar 2024 | 117.10 | 118.80 | 117.10 | 117.50 | 117.50 | 15,385 |
| 15 Mar 2024 | 117.40 | 118.80 | 117.40 | 117.50 | 117.50 | 30,773 |
| 14 Mar 2024 | 117.60 | 118.30 | 116.70 | 117.90 | 117.90 | 26,224 |
| 13 Mar 2024 | 118.00 | 118.50 | 117.10 | 117.60 | 117.60 | 11,048 |
| 12 Mar 2024 | 116.10 | 118.40 | 116.00 | 118.00 | 118.00 | 11,612 |
| 11 Mar 2024 | 115.50 | 115.80 | 114.50 | 115.60 | 115.60 | 16,137 |
| 08 Mar 2024 | 116.00 | 116.40 | 115.00 | 116.00 | 116.00 | 8,796 |
| 07 Mar 2024 | 115.00 | 117.20 | 114.80 | 116.00 | 116.00 | 13,173 |
| 06 Mar 2024 | 116.00 | 116.10 | 114.80 | 115.70 | 115.70 | 12,140 |
| 05 Mar 2024 | 115.00 | 115.80 | 115.00 | 115.50 | 115.50 | 9,558 |
| 04 Mar 2024 | 115.00 | 115.90 | 114.00 | 115.60 | 115.60 | 14,607 |
| 01 Mar 2024 | 115.00 | 116.10 | 113.30 | 115.00 | 115.00 | 15,640 |
| 29 Feb 2024 | 111.50 | 114.70 | 111.10 | 114.30 | 114.30 | 37,383 |
| 28 Feb 2024 | 112.50 | 112.60 | 110.90 | 110.90 | 110.90 | 18,012 |
| 27 Feb 2024 | 111.60 | 113.10 | 111.30 | 112.10 | 112.10 | 21,065 |
| 26 Feb 2024 | 113.50 | 114.30 | 111.40 | 111.80 | 111.80 | 39,218 |
| 23 Feb 2024 | 119.20 | 119.20 | 112.30 | 113.40 | 113.40 | 70,640 |
| 22 Feb 2024 | 116.00 | 119.80 | 115.70 | 119.40 | 119.40 | 79,254 |
| 21 Feb 2024 | 114.80 | 116.20 | 114.10 | 115.40 | 115.40 | 16,315 |
| 20 Feb 2024 | 115.30 | 115.90 | 113.90 | 115.70 | 115.70 | 29,540 |
| 19 Feb 2024 | 116.50 | 116.50 | 115.10 | 116.00 | 116.00 | 15,699 |
| 16 Feb 2024 | 115.80 | 116.60 | 115.70 | 116.60 | 116.60 | 17,763 |
| 15 Feb 2024 | 116.90 | 117.40 | 114.90 | 115.20 | 115.20 | 12,631 |
| 14 Feb 2024 | 113.30 | 115.80 | 113.30 | 115.80 | 115.80 | 25,103 |
| 13 Feb 2024 | 114.70 | 114.70 | 112.60 | 113.80 | 113.80 | 15,358 |
| 12 Feb 2024 | 114.70 | 116.60 | 113.80 | 115.20 | 115.20 | 24,619 |
| 09 Feb 2024 | 114.80 | 116.40 | 114.50 | 115.40 | 115.40 | 23,009 |
| 08 Feb 2024 | 114.80 | 115.60 | 114.40 | 114.90 | 114.90 | 13,452 |
| 07 Feb 2024 | 115.50 | 115.90 | 114.00 | 114.50 | 114.50 | 14,891 |
| 06 Feb 2024 | 113.70 | 114.30 | 112.90 | 113.90 | 113.90 | 28,166 |
| 05 Feb 2024 | 115.90 | 116.00 | 113.50 | 113.60 | 113.60 | 22,631 |
| 02 Feb 2024 | 117.30 | 117.30 | 115.50 | 115.50 | 115.50 | 15,126 |
| 01 Feb 2024 | 115.20 | 116.60 | 115.10 | 115.80 | 115.80 | 17,407 |
| 31 Jan 2024 | 114.80 | 116.00 | 114.60 | 115.10 | 115.10 | 29,964 |
| 30 Jan 2024 | 116.30 | 116.70 | 113.90 | 114.90 | 114.90 | 18,706 |
| 29 Jan 2024 | 117.00 | 117.20 | 116.00 | 116.30 | 116.30 | 12,559 |
| 26 Jan 2024 | 116.70 | 117.30 | 116.00 | 116.70 | 116.70 | 23,576 |
| 25 Jan 2024 | 116.10 | 117.00 | 115.70 | 116.70 | 116.70 | 18,119 |
| 24 Jan 2024 | 117.10 | 117.20 | 114.90 | 116.00 | 116.00 | 24,706 |
| 23 Jan 2024 | 117.30 | 117.60 | 115.80 | 116.80 | 116.80 | 33,356 |
| 22 Jan 2024 | 115.80 | 117.50 | 115.60 | 116.50 | 116.50 | 40,325 |
| 19 Jan 2024 | 115.00 | 116.10 | 114.50 | 115.20 | 115.20 | 46,295 |
| 18 Jan 2024 | 110.00 | 114.90 | 110.00 | 114.90 | 114.90 | 46,208 |
| 17 Jan 2024 | 111.00 | 111.90 | 110.10 | 111.50 | 111.50 | 15,927 |
| 16 Jan 2024 | 111.00 | 112.20 | 110.20 | 112.20 | 112.20 | 15,458 |
| 15 Jan 2024 | 111.70 | 112.40 | 110.70 | 111.40 | 111.40 | 23,350 |
| 12 Jan 2024 | 109.10 | 112.00 | 109.10 | 111.30 | 111.30 | 16,537 |
| 11 Jan 2024 | 110.10 | 112.40 | 109.50 | 109.50 | 109.50 | 23,761 |
| 10 Jan 2024 | 111.20 | 111.30 | 110.30 | 111.30 | 111.30 | 13,821 |
| 09 Jan 2024 | 110.40 | 112.20 | 109.80 | 111.10 | 111.10 | 22,948 |
| 08 Jan 2024 | 108.60 | 110.50 | 107.90 | 110.30 | 110.30 | 20,618 |
| 05 Jan 2024 | 108.70 | 108.80 | 107.10 | 108.30 | 108.30 | 24,921 |
| 04 Jan 2024 | 108.40 | 109.70 | 108.20 | 109.10 | 109.10 | 19,641 |
| 03 Jan 2024 | 111.80 | 112.00 | 107.80 | 108.50 | 108.50 | 20,263 |
| 02 Jan 2024 | 112.50 | 113.00 | 111.10 | 112.20 | 112.20 | 21,005 |
| 29 Dec 2023 | 113.20 | 113.20 | 111.80 | 111.80 | 111.80 | 10,010 |
| 28 Dec 2023 | 112.70 | 113.30 | 112.00 | 112.60 | 112.60 | 19,405 |
| 27 Dec 2023 | 111.60 | 113.00 | 111.30 | 112.80 | 112.80 | 22,761 |
| 22 Dec 2023 | 110.00 | 111.10 | 109.40 | 111.00 | 111.00 | 29,718 |
| 21 Dec 2023 | 108.70 | 110.60 | 108.70 | 110.40 | 110.40 | 19,541 |
| 20 Dec 2023 | 108.10 | 109.50 | 107.90 | 109.20 | 109.20 | 29,094 |
| 19 Dec 2023 | 107.70 | 108.50 | 107.40 | 108.00 | 108.00 | 25,150 |
| 18 Dec 2023 | 106.30 | 108.10 | 106.30 | 107.70 | 107.70 | 26,542 |
| 15 Dec 2023 | 107.50 | 108.30 | 106.50 | 107.10 | 107.10 | 241,396 |
| 14 Dec 2023 | 105.90 | 107.40 | 105.60 | 106.40 | 106.40 | 32,521 |
| 13 Dec 2023 | 104.00 | 105.00 | 103.60 | 104.20 | 104.20 | 16,334 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.