Krones AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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