Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 125.20
-1.80 (-1.42%)
Apr 24, 2026, 5:35 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 125.00 | 127.00 | 124.40 | 125.20 | 125.20 | -1.42% | 24,647 |
| 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% | 17,824 |
| 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% | 56,776 |
| Apr 16, 2026 | 125.00 | 126.60 | 124.80 | 126.60 | 126.60 | 1.61% | 41,171 |
| Apr 15, 2026 | 123.40 | 125.60 | 123.40 | 124.60 | 124.60 | 0.97% | 32,535 |
| Apr 14, 2026 | 123.40 | 125.20 | 122.00 | 123.40 | 123.40 | 0.49% | 30,847 |
| 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% | 28,253 |
| 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% | 37,752 |
| Apr 2, 2026 | 117.20 | 117.80 | 115.80 | 116.80 | 116.80 | -2.01% | 44,959 |
| Apr 1, 2026 | 121.40 | 121.40 | 116.80 | 119.20 | 119.20 | 3.47% | 44,240 |
| Mar 31, 2026 | 114.80 | 116.00 | 114.60 | 115.20 | 115.20 | 0.35% | 31,435 |
| Mar 30, 2026 | 114.60 | 115.80 | 113.80 | 114.80 | 114.80 | -0.17% | 27,852 |
| Mar 27, 2026 | 117.80 | 117.80 | 115.00 | 115.00 | 115.00 | -1.37% | 37,959 |
| 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% | 34,050 |
| Mar 23, 2026 | 109.80 | 117.60 | 109.20 | 116.80 | 116.80 | 3.18% | 115,630 |
| Mar 20, 2026 | 118.00 | 119.00 | 113.20 | 113.20 | 113.20 | -2.41% | 100,484 |
| Mar 19, 2026 | 120.20 | 120.40 | 113.20 | 116.00 | 116.00 | -4.92% | 68,506 |
| 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% | 34,180 |
| Mar 13, 2026 | 122.00 | 122.40 | 120.40 | 121.00 | 121.00 | -1.47% | 19,501 |
| 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% | 34,366 |
| Mar 4, 2026 | 127.00 | 128.60 | 125.20 | 127.20 | 127.20 | 1.44% | 30,145 |
| Mar 3, 2026 | 127.00 | 127.80 | 125.40 | 125.40 | 125.40 | -2.49% | 32,441 |
| Mar 2, 2026 | 128.40 | 129.80 | 126.00 | 128.60 | 128.60 | -3.31% | 35,526 |
| Feb 27, 2026 | 132.00 | 133.80 | 131.80 | 133.00 | 133.00 | 0.76% | 20,965 |
| Feb 26, 2026 | 132.60 | 133.20 | 131.40 | 132.00 | 132.00 | -0.30% | 42,025 |
| Feb 25, 2026 | 133.40 | 134.00 | 132.40 | 132.40 | 132.40 | -0.60% | 26,636 |
| Feb 24, 2026 | 136.60 | 137.00 | 133.20 | 133.20 | 133.20 | -2.63% | 28,576 |
| Feb 23, 2026 | 135.40 | 137.60 | 134.00 | 136.80 | 136.80 | 1.18% | 36,808 |
| Feb 20, 2026 | 133.00 | 137.20 | 133.00 | 135.20 | 135.20 | 3.36% | 54,857 |
| Feb 19, 2026 | 137.60 | 144.20 | 130.20 | 130.80 | 130.80 | -7.10% | 74,231 |
| Feb 18, 2026 | 138.00 | 140.80 | 138.00 | 140.80 | 140.80 | 1.88% | 17,224 |
| Feb 17, 2026 | 139.20 | 139.20 | 135.80 | 138.20 | 138.20 | - | 27,286 |
| Feb 16, 2026 | 140.40 | 140.40 | 138.20 | 138.20 | 138.20 | -1.29% | 15,350 |
| Feb 13, 2026 | 137.20 | 140.40 | 137.00 | 140.00 | 140.00 | 1.60% | 24,934 |
| Feb 12, 2026 | 139.00 | 140.00 | 137.20 | 137.80 | 137.80 | -0.72% | 15,867 |