Krones AG (BIT:1KRN)
Italy · Delayed Price · Currency is EUR 122.20
0.00 (0.00%)
At close: Jun 24, 2026
BIT:1KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -1.40% | - |
| Jun 25, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 0.53% | - |
| Jun 24, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.35% | - |
| Jun 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jun 22, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.04% | - |
| Jun 19, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.70% | - |
| Jun 18, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - | - |
| Jun 17, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 0.88% | - |
| Jun 16, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.89% | - |
| Jun 15, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 1.81% | - |
| Jun 12, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.91% | - |
| Jun 11, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -1.62% | - |
| Jun 10, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -14.72% | - |
| Jun 9, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 130.40 | 8.12% | - |
| Jun 8, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 120.61 | -6.81% | - |
| Jun 5, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 129.42 | 4.59% | - |
| Jun 4, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 123.74 | 9.15% | - |
| Jun 3, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 113.37 | -1.03% | - |
| Jun 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 114.54 | -1.18% | - |
| Jun 1, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 115.91 | 0.17% | - |
| May 29, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 115.72 | 0.17% | - |
| May 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.52 | 0.51% | - |
| May 27, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 114.93 | -2.00% | - |
| May 26, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 117.28 | -0.83% | - |
| May 25, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 118.26 | 2.55% | - |
| May 22, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 115.32 | 0.51% | - |
| May 21, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 114.74 | -0.17% | - |
| May 20, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 114.93 | - | - |
| May 19, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 114.93 | 0.69% | - |
| May 18, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 114.15 | 1.39% | - |
| May 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 112.58 | -4.01% | - |
| May 14, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 117.28 | -0.50% | - |
| May 13, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 117.87 | -2.11% | - |
| May 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 120.41 | -0.49% | - |
| May 11, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 121.00 | -2.68% | - |
| May 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.33 | -1.55% | - |
| May 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 126.29 | 1.10% | - |
| May 6, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 124.92 | 1.43% | - |
| May 5, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 123.16 | 3.97% | - |
| May 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 118.46 | -2.58% | - |
| Apr 30, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 121.59 | -0.16% | - |
| Apr 29, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 121.78 | 0.65% | - |
| Apr 28, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 121.00 | -1.75% | - |
| Apr 27, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 123.16 | -0.47% | - |
| Apr 24, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 123.74 | -0.78% | - |
| Apr 23, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 124.72 | -1.09% | - |
| Apr 22, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 126.09 | -0.92% | - |
| Apr 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.27 | - | - |
| Apr 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.27 | 2.85% | - |
| Apr 17, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 123.74 | 0.80% | - |