Krones AG (BIT:1KRN)
Italy · Delayed Price · Currency is EUR 122.20
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1KRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.18% | - |
| Jun 1, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.17% | - |
| May 29, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.17% | - |
| May 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.51% | - |
| May 27, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -2.00% | - |
| May 26, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.83% | - |
| May 25, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 2.55% | - |
| May 22, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.51% | - |
| May 21, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.17% | - |
| May 20, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - | - |
| May 19, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.69% | - |
| May 18, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 1.39% | - |
| May 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.01% | - |
| May 14, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.50% | - |
| May 13, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -2.11% | - |
| May 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.49% | - |
| May 11, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -2.68% | - |
| May 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| May 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.10% | - |
| May 6, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 1.43% | - |
| May 5, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 3.97% | - |
| May 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.58% | - |
| Apr 30, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.16% | - |
| Apr 29, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.65% | - |
| Apr 28, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -1.75% | - |
| Apr 27, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -0.47% | - |
| Apr 24, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -0.78% | - |
| Apr 23, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -1.09% | - |
| Apr 22, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -0.92% | - |
| Apr 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Apr 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.85% | - |
| Apr 17, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.80% | - |
| Apr 16, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 0.32% | - |
| Apr 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.95% | - |
| Apr 14, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 3.27% | - |
| Apr 13, 2026 | 120.20 | 120.20 | 120.20 | 122.20 | 122.20 | -3.17% | 3 |
| Apr 10, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 2.44% | - |
| Apr 9, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -2.69% | - |
| Apr 8, 2026 | 118.20 | 118.20 | 118.20 | 126.60 | 126.60 | 8.58% | 65 |
| Apr 7, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.51% | - |
| Apr 2, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.68% | - |
| Apr 1, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Mar 31, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Mar 30, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.03% | - |
| Mar 27, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -2.99% | - |
| Mar 26, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 2.73% | - |
| Mar 25, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.51% | - |
| Mar 24, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.52% | - |
| Mar 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Mar 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.37% | - |