Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 134.60
+2.60 (1.97%)
Sep 12, 2025, 5:36 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 133.00 | 135.40 | 132.40 | 135.20 | 135.20 | 2.42% | 10,275 |
| Sep 11, 2025 | 130.20 | 133.20 | 130.20 | 132.00 | 132.00 | 1.23% | 32,107 |
| Sep 10, 2025 | 130.60 | 131.20 | 130.00 | 130.40 | 130.40 | 0.46% | 12,712 |
| Sep 9, 2025 | 130.60 | 130.80 | 128.80 | 129.80 | 129.80 | -0.31% | 14,139 |
| Sep 8, 2025 | 129.60 | 130.60 | 129.20 | 130.20 | 130.20 | 1.09% | 10,253 |
| Sep 5, 2025 | 127.20 | 129.20 | 126.40 | 128.80 | 128.80 | 1.74% | 40,964 |
| Sep 4, 2025 | 129.20 | 129.60 | 126.60 | 126.60 | 126.60 | -1.86% | 16,790 |
| Sep 3, 2025 | 128.80 | 130.00 | 127.80 | 129.00 | 129.00 | 1.10% | 20,138 |
| Sep 2, 2025 | 131.40 | 131.60 | 127.60 | 127.60 | 127.60 | -2.74% | 17,385 |
| Sep 1, 2025 | 132.20 | 132.40 | 130.40 | 131.20 | 131.20 | -0.15% | 20,368 |
| Aug 29, 2025 | 133.40 | 135.20 | 131.40 | 131.40 | 131.40 | -1.79% | 17,886 |
| Aug 28, 2025 | 134.80 | 136.20 | 133.80 | 133.80 | 133.80 | -0.30% | 27,451 |
| Aug 27, 2025 | 132.60 | 135.40 | 132.60 | 134.20 | 134.20 | 0.45% | 37,764 |
| Aug 26, 2025 | 134.60 | 135.40 | 132.60 | 133.60 | 133.60 | 0.60% | 40,255 |
| Aug 25, 2025 | 131.80 | 133.20 | 131.80 | 132.80 | 132.80 | 0.45% | 21,677 |
| Aug 22, 2025 | 129.80 | 132.60 | 129.80 | 132.20 | 132.20 | 1.85% | 18,000 |
| Aug 21, 2025 | 130.00 | 130.40 | 129.20 | 129.80 | 129.80 | -0.15% | 10,358 |
| Aug 20, 2025 | 130.40 | 131.60 | 129.80 | 130.00 | 130.00 | -0.91% | 20,178 |
| Aug 19, 2025 | 129.60 | 131.60 | 129.60 | 131.20 | 131.20 | 1.55% | 17,350 |
| Aug 18, 2025 | 130.20 | 130.20 | 128.20 | 129.20 | 129.20 | -0.46% | 6,931 |
| Aug 15, 2025 | 130.40 | 130.40 | 129.20 | 129.80 | 129.80 | 0.46% | 16,592 |
| Aug 14, 2025 | 128.20 | 129.60 | 128.00 | 129.20 | 129.20 | 0.78% | 12,510 |
| Aug 13, 2025 | 129.00 | 130.00 | 128.20 | 128.20 | 128.20 | -0.47% | 16,634 |
| Aug 12, 2025 | 128.80 | 129.60 | 128.20 | 128.80 | 128.80 | 0.16% | 29,857 |
| Aug 11, 2025 | 130.60 | 130.80 | 128.60 | 128.60 | 128.60 | -1.38% | 9,882 |
| Aug 8, 2025 | 129.60 | 131.00 | 129.60 | 130.40 | 130.40 | 0.77% | 14,594 |
| Aug 7, 2025 | 128.20 | 131.80 | 127.80 | 129.40 | 129.40 | 1.09% | 20,443 |
| Aug 6, 2025 | 132.80 | 134.20 | 128.00 | 128.00 | 128.00 | -3.18% | 43,789 |
| Aug 5, 2025 | 131.40 | 134.60 | 131.00 | 132.20 | 132.20 | 4.26% | 50,377 |
| Aug 4, 2025 | 126.40 | 128.20 | 126.40 | 126.80 | 126.80 | 0.79% | 21,494 |
| Aug 1, 2025 | 128.20 | 128.60 | 125.80 | 125.80 | 125.80 | -3.23% | 39,127 |
| Jul 31, 2025 | 130.00 | 130.40 | 128.00 | 130.00 | 130.00 | - | 51,690 |
| Jul 30, 2025 | 138.00 | 138.00 | 128.80 | 130.00 | 130.00 | -6.88% | 103,880 |
| Jul 29, 2025 | 138.00 | 140.20 | 137.80 | 139.60 | 139.60 | 1.31% | 25,031 |
| Jul 28, 2025 | 141.20 | 141.20 | 137.00 | 137.80 | 137.80 | -0.86% | 16,022 |
| Jul 25, 2025 | 139.20 | 139.20 | 137.60 | 139.00 | 139.00 | -0.71% | 18,289 |
| Jul 24, 2025 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 0.29% | 23,778 |
| Jul 23, 2025 | 138.20 | 140.60 | 137.20 | 139.60 | 139.60 | 2.80% | 23,875 |
| Jul 22, 2025 | 138.20 | 138.20 | 135.60 | 135.80 | 135.80 | -1.88% | 24,133 |
| Jul 21, 2025 | 139.00 | 140.60 | 138.20 | 138.40 | 138.40 | -0.43% | 21,946 |
| Jul 18, 2025 | 140.00 | 140.00 | 138.20 | 139.00 | 139.00 | -0.29% | 27,962 |
| Jul 17, 2025 | 138.60 | 140.40 | 138.40 | 139.40 | 139.40 | 2.05% | 24,209 |
| Jul 16, 2025 | 138.20 | 139.00 | 136.60 | 136.60 | 136.60 | -2.01% | 30,266 |
| Jul 15, 2025 | 140.60 | 141.20 | 138.80 | 139.40 | 139.40 | -0.43% | 30,839 |
| Jul 14, 2025 | 140.40 | 141.00 | 139.60 | 140.00 | 140.00 | -1.41% | 18,036 |
| Jul 11, 2025 | 144.00 | 144.00 | 141.60 | 142.00 | 142.00 | -1.53% | 30,169 |
| Jul 10, 2025 | 142.40 | 144.20 | 141.20 | 144.20 | 144.20 | 1.26% | 30,032 |
| Jul 9, 2025 | 138.80 | 143.40 | 137.80 | 142.40 | 142.40 | 2.45% | 34,556 |
| Jul 8, 2025 | 137.40 | 139.20 | 137.20 | 139.00 | 139.00 | 0.58% | 25,777 |
| Jul 7, 2025 | 136.00 | 138.20 | 132.40 | 138.20 | 138.20 | -1.57% | 47,095 |