Krones AG (FRA:KRN)
Germany · Delayed Price · Currency is EUR 121.40
-0.20 (-0.16%)
At close: Sep 19, 2025
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 121.20 | 122.00 | 121.20 | 122.00 | 122.00 | -0.33% | 20 |
| Sep 18, 2025 | 126.20 | 126.20 | 120.60 | 122.40 | 122.40 | -3.01% | 399 |
| Sep 17, 2025 | 133.20 | 133.20 | 126.20 | 126.20 | 126.20 | -6.10% | 56 |
| Sep 16, 2025 | 134.20 | 134.40 | 134.20 | 134.40 | 134.40 | -0.15% | 4 |
| Sep 15, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.30% | 90 |
| Sep 12, 2025 | 132.20 | 135.00 | 132.20 | 135.00 | 135.00 | 1.50% | 90 |
| Sep 11, 2025 | 129.80 | 133.00 | 129.80 | 133.00 | 133.00 | 1.84% | 40 |
| Sep 10, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.93% | 120 |
| Sep 9, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 0.15% | 20 |
| Sep 8, 2025 | 130.40 | 130.40 | 129.20 | 129.20 | 129.20 | 0.78% | 20 |
| Sep 5, 2025 | 128.00 | 128.20 | 128.00 | 128.20 | 128.20 | 0.79% | 20 |
| Sep 4, 2025 | 128.80 | 128.80 | 127.20 | 127.20 | 127.20 | -1.24% | 3 |
| Sep 3, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - | 20 |
| Sep 2, 2025 | 131.00 | 131.00 | 128.80 | 128.80 | 128.80 | -2.13% | 20 |
| Sep 1, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.79% | 12 |
| Aug 29, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.33% | 12 |
| Aug 28, 2025 | 134.60 | 135.80 | 134.60 | 135.80 | 135.80 | 0.89% | 12 |
| Aug 27, 2025 | 132.60 | 134.60 | 132.60 | 134.60 | 134.60 | - | 10 |
| Aug 26, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 1.66% | 20 |
| Aug 25, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -0.30% | 20 |
| Aug 22, 2025 | 129.20 | 132.80 | 129.20 | 132.80 | 132.80 | 2.47% | 105 |
| Aug 21, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 0.15% | 133 |
| Aug 20, 2025 | 130.20 | 130.20 | 129.40 | 129.40 | 129.40 | 0.47% | 133 |
| Aug 19, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -0.46% | 40 |
| Aug 18, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -0.46% | 40 |
| Aug 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | 40 |
| Aug 14, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 40 |
| Aug 13, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.31% | 75 |
| Aug 12, 2025 | 129.00 | 129.00 | 128.60 | 128.60 | 128.60 | -1.53% | 75 |
| Aug 11, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 1.24% | 45 |
| Aug 8, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.31% | 45 |
| Aug 7, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -2.43% | 45 |
| Aug 6, 2025 | 132.60 | 133.20 | 131.80 | 131.80 | 131.80 | 0.30% | 45 |
| Aug 5, 2025 | 131.40 | 133.20 | 131.40 | 131.40 | 131.40 | 3.30% | 150 |
| Aug 4, 2025 | 127.00 | 127.20 | 127.00 | 127.20 | 127.20 | 0.79% | 80 |
| Aug 1, 2025 | 127.80 | 127.80 | 126.20 | 126.20 | 126.20 | -2.32% | 5 |
| Jul 31, 2025 | 128.20 | 129.20 | 128.20 | 129.20 | 129.20 | -3.29% | 47 |
| Jul 30, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -2.91% | 40 |
| Jul 29, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -2.13% | 40 |
| Jul 28, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.01% | 40 |
| Jul 25, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -0.85% | 40 |
| Jul 24, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 2.18% | 40 |
| Jul 23, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.15% | 40 |
| Jul 22, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.43% | 40 |
| Jul 21, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.72% | 40 |
| Jul 18, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -0.14% | 40 |
| Jul 17, 2025 | 138.60 | 139.40 | 138.60 | 139.40 | 139.40 | 1.16% | 40 |
| Jul 16, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.43% | 4 |
| Jul 15, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.43% | 4 |
| Jul 14, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -1.68% | 4 |