Krones AG (BIT:1KRN)
Italy · Delayed Price · Currency is EUR 130.80
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 1.33% | - |
| Sep 18, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -6.09% | - |
| Sep 17, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -5.88% | - |
| Sep 16, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.29% | - |
| Sep 15, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 1.79% | - |
| Sep 12, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.98% | - |
| Sep 11, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.46% | - |
| Sep 10, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.31% | - |
| Sep 9, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.31% | - |
| Sep 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.40% | - |
| Sep 5, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.62% | - |
| Sep 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.62% | - |
| Sep 3, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -0.15% | - |
| Sep 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Sep 1, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.64% | - |
| Aug 29, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -1.61% | - |
| Aug 28, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 1.64% | - |
| Aug 27, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.89% | - |
| Aug 26, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 2.27% | - |
| Aug 25, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 1.53% | - |
| Aug 22, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - | - |
| Aug 21, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -0.31% | - |
| Aug 20, 2025 | 126.60 | 126.60 | 126.60 | 130.80 | 130.80 | 0.15% | 20 |
| Aug 19, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 1.40% | - |
| Aug 18, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -0.62% | - |
| Aug 14, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 0.15% | - |
| Aug 13, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 0.15% | - |
| Aug 12, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -0.31% | - |
| Aug 11, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -0.92% | - |
| Aug 8, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.93% | - |
| Aug 7, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -1.37% | - |
| Aug 6, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -0.90% | - |
| Aug 5, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 4.41% | - |
| Aug 4, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.94% | - |
| Aug 1, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -1.08% | - |
| Jul 31, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -1.97% | - |
| Jul 30, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -5.84% | - |
| Jul 29, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -0.43% | - |
| Jul 28, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.73% | - |
| Jul 25, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -1.14% | - |
| Jul 24, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 1.15% | - |
| Jul 23, 2025 | 137.00 | 137.00 | 137.00 | 138.60 | 138.60 | 13.24% | 119 |
| Jul 22, 2025 | 135.40 | 135.80 | 122.40 | 122.40 | 122.40 | -12.45% | 298 |
| Jul 21, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.14% | - |
| Jul 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.57% | - |
| Jul 17, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 1.73% | - |
| Jul 16, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -1.98% | - |
| Jul 15, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -0.14% | - |
| Jul 14, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -0.84% | - |
| Jul 11, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -0.28% | - |