Krones AG KRN
XETR · Germany · Producer Manufacturing
€104.60-2.00 (-1.88%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €104.60 | -1.88% | €105.80 | €105.80 | €103.80 | 38.09K |
| 2026-09-30 | €106.60 | -1.11% | €107.60 | €108.40 | €106.00 | 42.84K |
| 2026-09-29 | €107.80 | -0.37% | €108.20 | €108.60 | €107.20 | 43.85K |
| 2026-09-28 | €108.20 | +2.08% | €108.20 | €109.20 | €107.60 | 41.67K |
| 2026-09-25 | €106.00 | 0.00% | €107.00 | €107.20 | €106.00 | 39.58K |
| 2026-09-24 | €106.00 | -1.30% | €107.40 | €107.80 | €105.60 | 31.38K |
| 2026-09-23 | €107.40 | -3.94% | €111.20 | €111.40 | €107.40 | 65.27K |
| 2026-09-22 | €111.80 | +1.27% | €110.40 | €112.40 | €110.40 | 23.44K |
| 2026-09-21 | €110.40 | +0.18% | €110.80 | €111.80 | €110.20 | 22.11K |
| 2026-09-18 | €110.20 | -1.96% | €112.40 | €112.60 | €109.80 | 61.87K |
| 2026-09-17 | €112.40 | -0.18% | €113.20 | €114.00 | €112.20 | 29.73K |
| 2026-09-16 | €112.60 | 0.00% | €113.20 | €113.20 | €111.20 | 18.38K |
| 2026-09-15 | €112.60 | +1.81% | €110.80 | €112.60 | €109.80 | 35.37K |
| 2026-09-14 | €110.60 | -1.95% | €112.80 | €112.80 | €110.60 | 24.46K |
| 2026-09-11 | €112.80 | +0.18% | €112.60 | €113.40 | €112.40 | 23.30K |
| 2026-09-10 | €112.60 | -1.05% | €113.80 | €113.80 | €112.20 | 54.37K |
| 2026-09-09 | €113.80 | -1.73% | €114.80 | €115.20 | €113.00 | 45.41K |
| 2026-09-08 | €115.80 | -0.86% | €116.20 | €116.20 | €114.80 | 14.58K |
| 2026-09-07 | €116.80 | -0.17% | €116.80 | €117.20 | €116.40 | 14.55K |
| 2026-09-04 | €117.00 | +0.86% | €117.00 | €118.00 | €116.40 | 22.89K |
| 2026-09-03 | €116.00 | -1.02% | €117.40 | €118.00 | €116.00 | 20.93K |
| 2026-09-02 | €117.20 | -1.51% | €118.20 | €118.60 | €117.20 | 15.61K |
| 2026-09-01 | €119.00 | -1.65% | €121.00 | €121.00 | €118.60 | 38.01K |
| 2026-08-31 | €121.00 | +0.17% | €120.60 | €122.60 | €120.60 | 40.33K |
| 2026-08-28 | €120.80 | +1.34% | €119.80 | €122.00 | €119.80 | 33.05K |
| 2026-08-27 | €119.20 | +0.51% | €119.20 | €120.00 | €118.60 | 20.41K |
| 2026-08-26 | €118.60 | +1.19% | €117.20 | €120.00 | €117.20 | 19.02K |
| 2026-08-25 | €117.20 | +0.51% | €117.40 | €119.80 | €117.00 | 20.21K |
| 2026-08-24 | €116.60 | +0.87% | €115.60 | €117.00 | €115.40 | 20.98K |
| 2026-08-21 | €115.60 | +1.23% | €114.60 | €116.00 | €114.00 | 18.53K |
| 2026-08-20 | €114.20 | +0.35% | €113.40 | €114.60 | €112.80 | 25.50K |
| 2026-08-19 | €113.80 | +1.07% | €112.80 | €113.80 | €112.20 | 41.70K |
| 2026-08-18 | €112.60 | -0.71% | €113.40 | €113.80 | €112.60 | 18.29K |
| 2026-08-17 | €113.40 | -1.22% | €116.20 | €116.40 | €113.40 | 16.77K |
| 2026-08-14 | €114.80 | 0.00% | €115.80 | €115.80 | €114.60 | 18.61K |
| 2026-08-13 | €114.80 | -0.17% | €115.00 | €116.20 | €114.60 | 15.12K |
| 2026-08-12 | €115.00 | -0.69% | €116.00 | €116.80 | €114.80 | 21.19K |
| 2026-08-11 | €115.80 | 0.00% | €115.00 | €117.00 | €115.00 | 33.88K |
| 2026-08-10 | €115.80 | -0.52% | €116.00 | €116.80 | €115.20 | 28.23K |
| 2026-08-07 | €116.40 | 0.00% | €117.20 | €117.20 | €115.60 | 35.81K |
| 2026-08-06 | €116.40 | +0.17% | €116.60 | €117.80 | €116.20 | 32.69K |
| 2026-08-05 | €116.20 | +0.87% | €116.00 | €117.40 | €115.60 | 35.00K |
| 2026-08-04 | €115.20 | +1.05% | €114.60 | €115.80 | €114.20 | 21.08K |
| 2026-08-03 | €114.00 | +2.33% | €113.00 | €115.20 | €112.20 | 38.28K |
| 2026-07-31 | €111.40 | -3.30% | €116.40 | €116.60 | €111.40 | 44.20K |
| 2026-07-30 | €115.20 | -2.04% | €118.00 | €118.60 | €114.40 | 49.79K |
| 2026-07-29 | €117.60 | +3.34% | €116.40 | €121.20 | €115.80 | 85.39K |
| 2026-07-28 | €113.80 | +0.53% | €113.60 | €114.40 | €112.80 | 56.70K |
| 2026-07-27 | €113.20 | +0.18% | €115.00 | €115.20 | €113.20 | 32.13K |
| 2026-07-24 | €113.00 | +2.17% | €110.80 | €113.00 | €110.60 | 28.75K |
| 2026-07-23 | €110.60 | -1.25% | €111.20 | €112.20 | €110.60 | 22.45K |
| 2026-07-22 | €112.00 | +1.45% | €110.40 | €112.00 | €110.20 | 18.20K |
| 2026-07-21 | €110.40 | +0.55% | €110.00 | €110.40 | €108.20 | 31.68K |
| 2026-07-20 | €109.80 | -0.54% | €110.20 | €111.20 | €109.20 | 20.70K |
| 2026-07-17 | €110.40 | -1.08% | €110.80 | €111.00 | €109.40 | 23.93K |
| 2026-07-16 | €111.60 | +2.95% | €108.60 | €111.60 | €108.40 | 45.64K |
| 2026-07-15 | €108.40 | +0.74% | €107.40 | €109.40 | €106.60 | 46.66K |
| 2026-07-14 | €107.60 | -0.19% | €106.60 | €108.00 | €106.40 | 31.62K |
| 2026-07-13 | €107.80 | +0.37% | €106.60 | €108.00 | €105.80 | 67.89K |
| 2026-07-10 | €107.40 | -0.19% | €108.20 | €108.20 | €107.00 | 19.59K |
| 2026-07-09 | €107.60 | +0.94% | €109.60 | €109.80 | €106.60 | 38.31K |
| 2026-07-08 | €106.60 | -4.14% | €110.00 | €110.20 | €106.60 | 46.00K |
| 2026-07-07 | €111.20 | -2.28% | €114.00 | €114.00 | €111.20 | 47.50K |
| 2026-07-06 | €113.80 | +0.53% | €113.80 | €115.20 | €113.00 | 33.33K |
| 2026-07-03 | €113.20 | -0.70% | €114.40 | €115.00 | €112.40 | 36.36K |
| 2026-07-02 | €114.00 | +0.71% | €112.80 | €114.80 | €112.60 | 28.12K |
| 2026-07-01 | €113.20 | +0.89% | €112.60 | €113.40 | €112.00 | 24.35K |
| 2026-06-30 | €112.20 | +1.45% | €111.00 | €113.00 | €110.80 | 34.63K |
| 2026-06-29 | €110.60 | -1.43% | €112.60 | €112.60 | €110.60 | 19.56K |
| 2026-06-26 | €112.20 | -1.23% | €113.60 | €114.40 | €111.20 | 25.22K |
| 2026-06-25 | €113.60 | 0.00% | €113.60 | €113.60 | €113.60 | 0 |
| 2026-06-24 | €113.60 | -0.53% | €114.00 | €114.20 | €112.40 | 44.39K |
| 2026-06-23 | €114.20 | +0.53% | €112.60 | €114.60 | €111.60 | 38.13K |
| 2026-06-22 | €113.60 | -1.22% | €115.40 | €115.40 | €113.40 | 19.37K |
| 2026-06-19 | €115.00 | -2.38% | €117.00 | €117.60 | €115.00 | 47.75K |
| 2026-06-18 | €117.80 | +2.61% | €114.40 | €117.80 | €113.20 | 105.08K |
| 2026-06-17 | €114.80 | +0.70% | €114.20 | €115.60 | €113.80 | 24.02K |
| 2026-06-16 | €114.00 | +0.88% | €113.00 | €114.60 | €113.00 | 30.78K |
| 2026-06-15 | €113.00 | +1.62% | €115.40 | €116.40 | €112.80 | 33.29K |
| 2026-06-12 | €111.20 | +2.21% | €111.20 | €112.40 | €110.40 | 42.72K |
| 2026-06-11 | €108.80 | -1.27% | €110.20 | €110.20 | €108.20 | 28.42K |
| 2026-06-10 | €110.20 | -2.65% | €111.40 | €111.80 | €109.20 | 49.82K |
| 2026-06-09 | €113.20 | +0.53% | €112.40 | €114.40 | €111.80 | 34.79K |
| 2026-06-08 | €112.60 | -1.23% | €113.00 | €113.40 | €112.00 | 30.29K |
| 2026-06-05 | €114.00 | -0.35% | €114.80 | €116.00 | €114.00 | 22.03K |
| 2026-06-04 | €114.40 | +0.18% | €113.80 | €116.00 | €113.80 | 35.65K |
| 2026-06-03 | €114.20 | -1.89% | €115.20 | €115.20 | €113.00 | 49.13K |
| 2026-06-02 | €116.40 | +0.34% | €117.40 | €117.80 | €115.80 | 24.11K |
| 2026-06-01 | €116.00 | -2.03% | €117.60 | €118.20 | €115.60 | 34.23K |
| 2026-05-29 | €118.40 | +0.17% | €119.20 | €119.40 | €118.00 | 59.56K |