Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 116.40
0.00 (0.00%)
Aug 7, 2026, 5:35 PM CET
Krones AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 108.20 | 108.20 | 107.00 | 107.40 | 107.40 | -0.19% | 19,590 |
| Jul 9, 2026 | 109.60 | 109.80 | 106.60 | 107.60 | 107.60 | 0.94% | 38,307 |
| Jul 8, 2026 | 110.00 | 110.20 | 106.60 | 106.60 | 106.60 | -4.14% | 46,001 |
| Jul 7, 2026 | 114.00 | 114.00 | 111.20 | 111.20 | 111.20 | -2.28% | 47,441 |
| Jul 6, 2026 | 113.80 | 115.20 | 113.00 | 113.80 | 113.80 | 0.53% | 33,326 |
| Jul 3, 2026 | 114.40 | 115.00 | 112.40 | 113.20 | 113.20 | -0.70% | 36,361 |
| Jul 2, 2026 | 112.80 | 114.80 | 112.60 | 114.00 | 114.00 | 0.71% | 28,115 |
| Jul 1, 2026 | 112.60 | 113.40 | 112.00 | 113.20 | 113.20 | 0.89% | 24,345 |
| Jun 30, 2026 | 111.00 | 113.00 | 110.80 | 112.20 | 112.20 | 1.45% | 34,625 |
| Jun 29, 2026 | 112.60 | 112.60 | 110.60 | 110.60 | 110.60 | -1.43% | 19,506 |
| Jun 26, 2026 | 113.60 | 114.40 | 111.20 | 112.20 | 112.20 | -1.58% | 25,216 |
| Jun 25, 2026 | 113.80 | 115.00 | 113.40 | 114.00 | 114.00 | 0.35% | 28,876 |
| Jun 24, 2026 | 114.00 | 114.20 | 112.40 | 113.60 | 113.60 | -0.53% | 44,393 |
| Jun 23, 2026 | 112.60 | 114.60 | 111.60 | 114.20 | 114.20 | 0.53% | 38,127 |
| Jun 22, 2026 | 115.40 | 115.40 | 113.40 | 113.60 | 113.60 | -1.22% | 19,368 |
| Jun 19, 2026 | 117.00 | 117.60 | 115.00 | 115.00 | 115.00 | -2.38% | 47,749 |
| Jun 18, 2026 | 114.40 | 117.80 | 113.20 | 117.80 | 117.80 | 2.61% | 105,052 |
| Jun 17, 2026 | 114.20 | 115.60 | 113.80 | 114.80 | 114.80 | 0.70% | 24,019 |
| Jun 16, 2026 | 113.00 | 114.60 | 113.00 | 114.00 | 114.00 | 0.88% | 30,630 |
| Jun 15, 2026 | 115.40 | 116.40 | 112.80 | 113.00 | 113.00 | 1.62% | 33,239 |
| Jun 12, 2026 | 111.20 | 112.40 | 110.40 | 111.20 | 111.20 | 2.21% | 42,720 |
| Jun 11, 2026 | 110.20 | 110.20 | 108.20 | 108.80 | 108.80 | -1.27% | 27,498 |
| Jun 10, 2026 | 111.40 | 111.80 | 109.20 | 110.20 | 110.20 | -0.19% | 48,918 |
| Jun 9, 2026 | 112.40 | 114.40 | 111.80 | 113.20 | 110.41 | 0.53% | 34,783 |
| Jun 8, 2026 | 113.00 | 113.40 | 112.00 | 112.60 | 109.82 | -1.23% | 30,262 |
| Jun 5, 2026 | 114.80 | 116.00 | 114.00 | 114.00 | 111.19 | -0.35% | 21,999 |
| Jun 4, 2026 | 113.80 | 116.00 | 113.80 | 114.40 | 111.58 | 0.18% | 35,651 |
| Jun 3, 2026 | 115.20 | 115.20 | 113.00 | 114.20 | 111.39 | -1.89% | 49,133 |
| Jun 2, 2026 | 117.40 | 117.80 | 115.80 | 116.40 | 113.53 | 0.34% | 24,099 |
| Jun 1, 2026 | 117.60 | 118.20 | 115.60 | 116.00 | 113.14 | -2.03% | 34,229 |