Krones AG (ETR:KRN)
Germany · Delayed Price · Currency is EUR 112.20
-1.80 (-1.58%)
Jun 26, 2026, 5:35 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 119.20 | 119.40 | 118.00 | 118.40 | 115.48 | 0.17% | 59,559 |
| May 28, 2026 | 119.60 | 119.80 | 117.40 | 118.20 | 115.29 | -1.66% | 36,405 |
| May 27, 2026 | 119.40 | 121.20 | 119.40 | 120.20 | 117.24 | 0.67% | 34,916 |
| May 26, 2026 | 119.60 | 120.00 | 118.60 | 119.40 | 116.46 | -0.17% | 28,939 |
| May 25, 2026 | 118.80 | 119.80 | 118.40 | 119.60 | 116.65 | 1.53% | 20,466 |
| May 22, 2026 | 118.60 | 118.60 | 117.00 | 117.80 | 114.90 | 0.86% | 40,264 |
| May 21, 2026 | 119.80 | 119.80 | 116.60 | 116.80 | 113.92 | -0.85% | 28,546 |
| May 20, 2026 | 116.80 | 119.00 | 115.80 | 117.80 | 114.90 | 0.51% | 31,655 |
| May 19, 2026 | 118.00 | 119.80 | 117.00 | 117.20 | 114.31 | -0.34% | 48,549 |
| May 18, 2026 | 116.40 | 118.60 | 115.20 | 117.60 | 114.70 | 0.68% | 46,825 |
| May 15, 2026 | 118.80 | 119.00 | 116.20 | 116.80 | 113.92 | -2.18% | 26,661 |
| May 14, 2026 | 119.80 | 120.60 | 119.40 | 119.40 | 116.46 | -0.17% | 17,140 |
| May 13, 2026 | 123.20 | 123.40 | 119.40 | 119.60 | 116.65 | -2.29% | 36,456 |
| May 12, 2026 | 122.00 | 123.60 | 121.80 | 122.40 | 119.38 | -1.13% | 30,085 |
| May 11, 2026 | 126.40 | 127.20 | 122.00 | 123.80 | 120.75 | -2.37% | 60,314 |
| May 8, 2026 | 126.00 | 130.40 | 124.80 | 126.80 | 123.67 | -1.09% | 69,271 |
| May 7, 2026 | 130.00 | 130.60 | 128.20 | 128.20 | 125.04 | - | 37,623 |
| May 6, 2026 | 124.40 | 129.80 | 124.40 | 128.20 | 125.04 | 2.89% | 31,393 |
| May 5, 2026 | 122.20 | 124.80 | 122.20 | 124.60 | 121.53 | 1.47% | 25,853 |
| May 4, 2026 | 125.00 | 125.00 | 122.40 | 122.80 | 119.77 | -0.49% | 32,494 |
| Apr 30, 2026 | 122.40 | 124.60 | 122.00 | 123.40 | 120.36 | -0.16% | 34,201 |
| Apr 29, 2026 | 122.60 | 124.20 | 122.60 | 123.60 | 120.55 | 0.82% | 23,702 |
| Apr 28, 2026 | 124.80 | 124.80 | 121.80 | 122.60 | 119.58 | -1.61% | 22,424 |
| Apr 27, 2026 | 126.00 | 126.60 | 124.60 | 124.60 | 121.53 | -0.48% | 19,762 |
| Apr 24, 2026 | 125.00 | 127.00 | 124.40 | 125.20 | 122.11 | -1.42% | 24,647 |
| Apr 23, 2026 | 127.80 | 128.00 | 126.20 | 127.00 | 123.87 | -0.47% | 18,208 |
| Apr 22, 2026 | 129.80 | 130.00 | 127.40 | 127.60 | 124.45 | -1.39% | 17,824 |
| Apr 21, 2026 | 130.40 | 131.00 | 129.00 | 129.40 | 126.21 | -0.61% | 24,612 |
| Apr 20, 2026 | 129.80 | 130.80 | 129.00 | 130.20 | 126.99 | -1.51% | 37,702 |
| Apr 17, 2026 | 126.60 | 133.00 | 126.40 | 132.20 | 128.94 | 4.42% | 56,776 |