Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 133.40
-0.80 (-0.60%)
Dec 23, 2025, 7:10 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 134.40 | 134.40 | 133.00 | 133.40 | 133.40 | -0.60% | 9,803 |
| Dec 22, 2025 | 133.00 | 134.40 | 133.00 | 134.20 | 134.20 | 0.60% | 14,055 |
| Dec 19, 2025 | 132.40 | 133.60 | 132.00 | 133.40 | 133.40 | 0.76% | 51,673 |
| Dec 18, 2025 | 131.00 | 132.60 | 131.00 | 132.40 | 132.40 | 0.76% | 33,947 |
| Dec 17, 2025 | 131.00 | 134.00 | 131.00 | 131.40 | 131.40 | -2.23% | 23,118 |
| Dec 16, 2025 | 133.20 | 134.60 | 133.00 | 134.40 | 134.40 | 0.45% | 33,112 |
| Dec 15, 2025 | 134.60 | 134.60 | 132.80 | 133.80 | 133.80 | 0.15% | 27,249 |
| Dec 12, 2025 | 135.80 | 135.80 | 133.60 | 133.60 | 133.60 | -0.89% | 14,209 |
| Dec 11, 2025 | 133.00 | 134.80 | 133.00 | 134.80 | 134.80 | 1.51% | 22,723 |
| Dec 10, 2025 | 133.00 | 134.00 | 132.60 | 132.80 | 132.80 | -0.30% | 18,936 |
| Dec 9, 2025 | 134.00 | 134.60 | 132.80 | 133.20 | 133.20 | -0.15% | 18,415 |
| Dec 8, 2025 | 133.80 | 135.20 | 133.40 | 133.40 | 133.40 | -0.15% | 22,170 |
| Dec 5, 2025 | 132.60 | 134.00 | 132.00 | 133.60 | 133.60 | 0.60% | 23,856 |
| Dec 4, 2025 | 131.20 | 134.60 | 131.20 | 132.80 | 132.80 | 2.95% | 32,129 |
| Dec 3, 2025 | 129.00 | 130.60 | 128.60 | 129.00 | 129.00 | 0.31% | 17,873 |
| Dec 2, 2025 | 130.20 | 130.40 | 128.00 | 128.60 | 128.60 | -0.77% | 12,900 |
| Dec 1, 2025 | 130.20 | 130.40 | 128.20 | 129.60 | 129.60 | -0.77% | 16,627 |
| Nov 28, 2025 | 130.20 | 131.20 | 129.80 | 130.60 | 130.60 | 0.77% | 12,666 |
| Nov 27, 2025 | 129.00 | 130.40 | 128.60 | 129.60 | 129.60 | 0.62% | 11,085 |
| Nov 26, 2025 | 130.20 | 130.80 | 128.80 | 128.80 | 128.80 | -0.62% | 20,015 |
| Nov 25, 2025 | 127.00 | 129.60 | 126.20 | 129.60 | 129.60 | 1.89% | 28,949 |
| Nov 24, 2025 | 127.00 | 128.40 | 126.00 | 127.20 | 127.20 | 0.95% | 45,353 |
| Nov 21, 2025 | 125.60 | 126.00 | 123.20 | 126.00 | 126.00 | 0.64% | 34,437 |
| Nov 20, 2025 | 125.60 | 126.40 | 124.00 | 125.20 | 125.20 | 0.64% | 27,774 |
| Nov 19, 2025 | 123.00 | 125.40 | 123.00 | 124.40 | 124.40 | 0.32% | 19,421 |
| Nov 18, 2025 | 124.60 | 125.80 | 123.20 | 124.00 | 124.00 | -1.74% | 35,123 |
| Nov 17, 2025 | 126.20 | 126.80 | 125.60 | 126.20 | 126.20 | 0.16% | 19,452 |
| Nov 14, 2025 | 126.80 | 126.80 | 123.80 | 126.00 | 126.00 | -1.41% | 29,390 |
| Nov 13, 2025 | 129.60 | 130.00 | 127.40 | 127.80 | 127.80 | -0.62% | 20,821 |
| Nov 12, 2025 | 129.40 | 130.40 | 128.40 | 128.60 | 128.60 | 0.16% | 24,494 |
| Nov 11, 2025 | 129.80 | 129.80 | 126.40 | 128.40 | 128.40 | -1.53% | 23,469 |
| Nov 10, 2025 | 126.40 | 131.00 | 126.20 | 130.40 | 130.40 | 3.99% | 38,365 |
| Nov 7, 2025 | 128.00 | 132.40 | 123.00 | 125.40 | 125.40 | 4.85% | 87,768 |
| Nov 6, 2025 | 121.80 | 122.80 | 119.60 | 119.60 | 119.60 | -1.81% | 35,661 |
| Nov 5, 2025 | 120.60 | 122.40 | 120.60 | 121.80 | 121.80 | 0.83% | 17,954 |
| Nov 4, 2025 | 122.20 | 122.20 | 120.60 | 120.80 | 120.80 | -2.11% | 35,944 |
| Nov 3, 2025 | 126.00 | 126.60 | 123.40 | 123.40 | 123.40 | -1.91% | 23,028 |
| Oct 31, 2025 | 126.00 | 127.00 | 125.80 | 125.80 | 125.80 | 0.32% | 17,966 |
| Oct 30, 2025 | 126.20 | 126.60 | 125.20 | 125.40 | 125.40 | -0.48% | 20,047 |
| Oct 29, 2025 | 125.40 | 127.80 | 125.40 | 126.00 | 126.00 | -1.25% | 17,246 |
| Oct 28, 2025 | 127.40 | 128.20 | 126.80 | 127.60 | 127.60 | -0.16% | 40,300 |
| Oct 27, 2025 | 129.40 | 129.60 | 127.80 | 127.80 | 127.80 | -0.62% | 34,351 |
| Oct 24, 2025 | 128.20 | 128.80 | 127.00 | 128.60 | 128.60 | 0.63% | 26,383 |
| Oct 23, 2025 | 127.00 | 127.80 | 126.20 | 127.80 | 127.80 | 0.95% | 38,842 |
| Oct 22, 2025 | 125.80 | 127.40 | 124.60 | 126.60 | 126.60 | 0.80% | 48,604 |
| Oct 21, 2025 | 126.00 | 126.40 | 124.20 | 125.60 | 125.60 | - | 21,592 |
| Oct 20, 2025 | 123.60 | 125.60 | 122.40 | 125.60 | 125.60 | 2.95% | 45,437 |
| Oct 17, 2025 | 122.60 | 123.20 | 121.20 | 122.00 | 122.00 | -1.77% | 22,341 |
| Oct 16, 2025 | 123.60 | 124.20 | 122.40 | 124.20 | 124.20 | 0.49% | 20,933 |
| Oct 15, 2025 | 125.00 | 125.40 | 123.60 | 123.60 | 123.60 | -0.80% | 18,728 |