Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 116.80
-2.60 (-2.18%)
May 15, 2026, 5:39 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 118.80 | 119.00 | 116.20 | 116.80 | 116.80 | -2.18% | 26,661 |
| May 14, 2026 | 119.80 | 120.60 | 119.40 | 119.40 | 119.40 | -0.17% | 17,140 |
| May 13, 2026 | 123.20 | 123.40 | 119.40 | 119.60 | 119.60 | -2.29% | 36,464 |
| May 12, 2026 | 122.00 | 123.60 | 121.80 | 122.40 | 122.40 | -1.13% | 30,085 |
| May 11, 2026 | 126.40 | 127.20 | 122.00 | 123.80 | 123.80 | -2.37% | 60,314 |
| May 8, 2026 | 126.00 | 130.40 | 124.80 | 126.80 | 126.80 | -1.09% | 69,381 |
| May 7, 2026 | 130.00 | 130.60 | 128.20 | 128.20 | 128.20 | - | 37,623 |
| May 6, 2026 | 124.40 | 129.80 | 124.40 | 128.20 | 128.20 | 2.89% | 31,393 |
| May 5, 2026 | 122.20 | 124.80 | 122.20 | 124.60 | 124.60 | 1.47% | 25,853 |
| May 4, 2026 | 125.00 | 125.00 | 122.40 | 122.80 | 122.80 | -0.49% | 32,504 |
| Apr 30, 2026 | 122.40 | 124.60 | 122.00 | 123.40 | 123.40 | -0.16% | 34,201 |
| Apr 29, 2026 | 122.60 | 124.20 | 122.60 | 123.60 | 123.60 | 0.82% | 23,702 |
| Apr 28, 2026 | 124.80 | 124.80 | 121.80 | 122.60 | 122.60 | -1.61% | 22,424 |
| Apr 27, 2026 | 126.00 | 126.60 | 124.60 | 124.60 | 124.60 | -0.48% | 20,052 |
| Apr 24, 2026 | 125.00 | 127.00 | 124.40 | 125.20 | 125.20 | -1.42% | 24,649 |
| Apr 23, 2026 | 127.80 | 128.00 | 126.20 | 127.00 | 127.00 | -0.47% | 18,208 |
| Apr 22, 2026 | 129.80 | 130.00 | 127.40 | 127.60 | 127.60 | -1.39% | 17,863 |
| Apr 21, 2026 | 130.40 | 131.00 | 129.00 | 129.40 | 129.40 | -0.61% | 24,612 |
| Apr 20, 2026 | 129.80 | 130.80 | 129.00 | 130.20 | 130.20 | -1.51% | 37,702 |
| Apr 17, 2026 | 126.60 | 133.00 | 126.40 | 132.20 | 132.20 | 4.42% | 57,684 |
| Apr 16, 2026 | 125.00 | 126.60 | 124.80 | 126.60 | 126.60 | 1.61% | 41,177 |
| Apr 15, 2026 | 123.40 | 125.60 | 123.40 | 124.60 | 124.60 | 0.97% | 32,545 |
| Apr 14, 2026 | 123.40 | 125.20 | 122.00 | 123.40 | 123.40 | 0.49% | 30,867 |
| Apr 13, 2026 | 121.40 | 122.80 | 121.00 | 122.80 | 122.80 | -0.49% | 32,570 |
| Apr 10, 2026 | 122.60 | 124.00 | 121.20 | 123.40 | 123.40 | 1.65% | 23,590 |
| Apr 9, 2026 | 122.60 | 122.60 | 119.80 | 121.40 | 121.40 | -1.62% | 28,263 |
| Apr 8, 2026 | 123.40 | 123.40 | 119.00 | 123.40 | 123.40 | 6.56% | 38,834 |
| Apr 7, 2026 | 117.00 | 118.60 | 115.00 | 115.80 | 115.80 | -0.86% | 37,905 |
| Apr 2, 2026 | 117.20 | 117.80 | 115.80 | 116.80 | 116.80 | -2.01% | 44,974 |
| Apr 1, 2026 | 121.40 | 121.40 | 116.80 | 119.20 | 119.20 | 3.47% | 44,290 |
| Mar 31, 2026 | 114.80 | 116.00 | 114.60 | 115.20 | 115.20 | 0.35% | 31,460 |
| Mar 30, 2026 | 114.60 | 115.80 | 113.80 | 114.80 | 114.80 | -0.17% | 27,862 |
| Mar 27, 2026 | 117.80 | 117.80 | 115.00 | 115.00 | 115.00 | -1.37% | 38,059 |
| Mar 26, 2026 | 116.40 | 118.40 | 115.60 | 116.60 | 116.60 | -0.51% | 50,620 |
| Mar 25, 2026 | 117.00 | 118.20 | 115.00 | 117.20 | 117.20 | 1.21% | 70,569 |
| Mar 24, 2026 | 116.60 | 117.60 | 115.80 | 115.80 | 115.80 | -0.86% | 34,128 |
| Mar 23, 2026 | 109.80 | 117.60 | 109.20 | 116.80 | 116.80 | 3.18% | 115,647 |
| Mar 20, 2026 | 118.00 | 119.00 | 113.20 | 113.20 | 113.20 | -2.41% | 100,504 |
| Mar 19, 2026 | 120.20 | 120.40 | 113.20 | 116.00 | 116.00 | -4.92% | 68,706 |
| Mar 18, 2026 | 122.80 | 124.20 | 121.40 | 122.00 | 122.00 | 0.49% | 39,368 |
| Mar 17, 2026 | 121.40 | 122.00 | 119.80 | 121.40 | 121.40 | 0.50% | 22,900 |
| Mar 16, 2026 | 121.80 | 121.80 | 118.80 | 120.80 | 120.80 | -0.17% | 34,193 |
| Mar 13, 2026 | 122.00 | 122.40 | 120.40 | 121.00 | 121.00 | -1.47% | 19,521 |
| Mar 12, 2026 | 123.00 | 125.00 | 122.60 | 122.80 | 122.80 | -0.32% | 42,127 |
| Mar 11, 2026 | 122.60 | 123.20 | 121.60 | 123.20 | 123.20 | -0.32% | 37,763 |
| Mar 10, 2026 | 124.00 | 124.80 | 122.40 | 123.60 | 123.60 | 1.98% | 67,952 |
| Mar 9, 2026 | 121.00 | 122.40 | 119.80 | 121.20 | 121.20 | -2.10% | 34,690 |
| Mar 6, 2026 | 125.20 | 126.00 | 123.20 | 123.80 | 123.80 | -0.96% | 25,943 |
| Mar 5, 2026 | 126.80 | 128.40 | 124.60 | 125.00 | 125.00 | -1.73% | 34,386 |
| Mar 4, 2026 | 127.00 | 128.60 | 125.20 | 127.20 | 127.20 | 1.44% | 30,145 |