Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 110.20
-2.20 (-1.96%)
Sep 18, 2026, 5:35 PM CET
Krones AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 112.40 | 112.60 | 109.80 | 110.40 | 110.40 | -1.78% | 61,870 |
| Sep 17, 2026 | 113.20 | 114.00 | 112.20 | 112.40 | 112.40 | -0.18% | 29,733 |
| Sep 16, 2026 | 113.20 | 113.20 | 111.20 | 112.60 | 112.60 | - | 18,384 |
| Sep 15, 2026 | 110.80 | 112.60 | 109.80 | 112.60 | 112.60 | 1.81% | 35,366 |
| Sep 14, 2026 | 112.80 | 112.80 | 110.60 | 110.60 | 110.60 | -1.95% | 24,388 |
| Sep 11, 2026 | 112.60 | 113.40 | 112.40 | 112.80 | 112.80 | 0.18% | 23,302 |
| Sep 10, 2026 | 113.80 | 113.80 | 112.20 | 112.60 | 112.60 | -1.05% | 54,041 |
| Sep 9, 2026 | 114.80 | 115.20 | 113.00 | 113.80 | 113.80 | -1.73% | 45,411 |
| Sep 8, 2026 | 116.20 | 116.20 | 114.80 | 115.80 | 115.80 | -0.86% | 14,575 |
| Sep 7, 2026 | 116.80 | 117.20 | 116.40 | 116.80 | 116.80 | -0.17% | 14,551 |
| Sep 4, 2026 | 117.00 | 118.00 | 116.40 | 117.00 | 117.00 | 0.86% | 22,892 |
| Sep 3, 2026 | 117.40 | 118.00 | 116.00 | 116.00 | 116.00 | -1.02% | 20,915 |
| Sep 2, 2026 | 118.20 | 118.60 | 117.20 | 117.20 | 117.20 | -1.51% | 15,606 |
| Sep 1, 2026 | 121.00 | 121.00 | 118.60 | 119.00 | 119.00 | -1.65% | 38,008 |
| Aug 31, 2026 | 120.60 | 122.60 | 120.60 | 121.00 | 121.00 | 0.17% | 40,232 |
| Aug 28, 2026 | 119.80 | 122.00 | 119.80 | 120.80 | 120.80 | 1.34% | 33,048 |
| Aug 27, 2026 | 119.20 | 120.00 | 118.60 | 119.20 | 119.20 | 0.51% | 20,310 |
| Aug 26, 2026 | 117.20 | 120.00 | 117.20 | 118.60 | 118.60 | 1.19% | 18,986 |
| Aug 25, 2026 | 117.40 | 119.80 | 117.00 | 117.20 | 117.20 | 0.51% | 20,210 |
| Aug 24, 2026 | 115.60 | 117.00 | 115.40 | 116.60 | 116.60 | 0.87% | 20,979 |
| Aug 21, 2026 | 114.60 | 116.00 | 114.00 | 115.60 | 115.60 | 1.23% | 18,526 |
| Aug 20, 2026 | 113.40 | 114.60 | 112.80 | 114.20 | 114.20 | 0.35% | 25,495 |
| Aug 19, 2026 | 112.80 | 113.80 | 112.20 | 113.80 | 113.80 | 1.07% | 41,684 |
| Aug 18, 2026 | 113.40 | 113.80 | 112.60 | 112.60 | 112.60 | -0.71% | 18,293 |
| Aug 17, 2026 | 116.20 | 116.40 | 113.40 | 113.40 | 113.40 | -1.22% | 16,765 |
| Aug 14, 2026 | 115.80 | 115.80 | 114.60 | 114.80 | 114.80 | - | 18,609 |
| Aug 13, 2026 | 115.00 | 116.20 | 114.60 | 114.80 | 114.80 | -0.17% | 15,122 |
| Aug 12, 2026 | 116.00 | 116.80 | 114.80 | 115.00 | 115.00 | -0.69% | 21,188 |
| Aug 11, 2026 | 115.00 | 117.00 | 115.00 | 115.80 | 115.80 | - | 33,747 |
| Aug 10, 2026 | 116.00 | 116.80 | 115.20 | 115.80 | 115.80 | -0.52% | 28,227 |
| Aug 7, 2026 | 117.20 | 117.20 | 115.60 | 116.40 | 116.40 | - | 35,811 |
| Aug 6, 2026 | 116.60 | 117.80 | 116.20 | 116.40 | 116.40 | 0.17% | 32,516 |
| Aug 5, 2026 | 116.00 | 117.40 | 115.60 | 116.20 | 116.20 | 0.87% | 35,003 |
| Aug 4, 2026 | 114.60 | 115.80 | 114.20 | 115.20 | 115.20 | 1.05% | 21,077 |
| Aug 3, 2026 | 113.00 | 115.20 | 112.20 | 114.00 | 114.00 | 2.33% | 38,283 |
| Jul 31, 2026 | 116.40 | 116.60 | 111.40 | 111.40 | 111.40 | -3.30% | 44,203 |
| Jul 30, 2026 | 118.00 | 118.60 | 114.40 | 115.20 | 115.20 | -2.04% | 49,791 |
| Jul 29, 2026 | 116.40 | 121.20 | 115.80 | 117.60 | 117.60 | 3.34% | 85,296 |
| Jul 28, 2026 | 113.60 | 114.40 | 112.80 | 113.80 | 113.80 | 0.53% | 56,597 |
| Jul 27, 2026 | 115.00 | 115.20 | 113.20 | 113.20 | 113.20 | 0.18% | 32,119 |
| Jul 24, 2026 | 110.80 | 113.00 | 110.60 | 113.00 | 113.00 | 2.17% | 28,750 |
| Jul 23, 2026 | 111.20 | 112.20 | 110.60 | 110.60 | 110.60 | -1.25% | 22,202 |
| Jul 22, 2026 | 110.40 | 112.00 | 110.20 | 112.00 | 112.00 | 1.45% | 18,195 |
| Jul 21, 2026 | 110.00 | 110.40 | 108.20 | 110.40 | 110.40 | 0.55% | 31,581 |
| Jul 20, 2026 | 110.20 | 111.20 | 109.20 | 109.80 | 109.80 | -0.54% | 20,600 |
| Jul 17, 2026 | 110.80 | 111.00 | 109.40 | 110.40 | 110.40 | -1.08% | 23,932 |
| Jul 16, 2026 | 108.60 | 111.60 | 108.40 | 111.60 | 111.60 | 2.95% | 45,594 |
| Jul 15, 2026 | 107.40 | 109.40 | 106.60 | 108.40 | 108.40 | 0.74% | 46,649 |
| Jul 14, 2026 | 106.60 | 108.00 | 106.40 | 107.60 | 107.60 | -0.19% | 31,624 |
| Jul 13, 2026 | 106.60 | 108.00 | 105.80 | 107.80 | 107.80 | 0.37% | 67,887 |