Krones AG (LON:0LQ4)
London · Delayed Price · Currency is GBP · Price in EUR 115.70
-1.90 (-1.62%)
At close: Mar 27, 2026
LON:0LQ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 118.10 | 117.80 | 115.00 | 115.12 | 115.12 | -2.11% | 2,020 |
| Mar 26, 2026 | 116.40 | 118.40 | 116.20 | 117.60 | 117.60 | -0.17% | 1,236 |
| Mar 25, 2026 | 116.60 | 117.80 | 115.20 | 117.80 | 117.80 | 1.03% | 3,816 |
| Mar 24, 2026 | 116.60 | 117.40 | 115.60 | 116.60 | 116.60 | -0.17% | 537 |
| Mar 23, 2026 | 109.50 | 117.40 | 109.20 | 116.80 | 116.80 | 3.18% | 76,059 |
| Mar 20, 2026 | 118.00 | 118.80 | 113.20 | 113.20 | 113.20 | -2.41% | 28,756 |
| Mar 19, 2026 | 120.40 | 120.60 | 113.40 | 116.00 | 116.00 | -4.76% | 26,257 |
| Mar 18, 2026 | 122.70 | 124.00 | 121.80 | 121.80 | 121.80 | 0.50% | 275 |
| Mar 17, 2026 | 121.30 | 121.80 | 119.80 | 121.20 | 121.20 | 0.33% | 32 |
| Mar 16, 2026 | 121.80 | 122.00 | 119.00 | 120.80 | 120.80 | -0.17% | 1,575 |
| Mar 13, 2026 | 122.40 | 122.80 | 120.80 | 121.00 | 121.00 | -1.79% | 1,603 |
| Mar 12, 2026 | 122.80 | 124.40 | 122.60 | 123.20 | 123.20 | 0.49% | 857 |
| Mar 11, 2026 | 123.00 | 123.40 | 121.80 | 122.60 | 122.60 | -0.97% | 2,794 |
| Mar 10, 2026 | 124.20 | 124.40 | 122.60 | 123.80 | 123.80 | 1.81% | 37 |
| Mar 9, 2026 | 120.90 | 122.40 | 120.00 | 121.60 | 121.60 | -1.93% | 2,112 |
| Mar 6, 2026 | 125.20 | 125.80 | 123.99 | 123.99 | 123.99 | -0.65% | 106 |
| Mar 5, 2026 | 127.00 | 128.20 | 124.80 | 124.80 | 124.80 | -1.73% | 15,670 |
| Mar 4, 2026 | 127.30 | 127.80 | 125.80 | 127.00 | 127.00 | 0.79% | 43 |
| Mar 3, 2026 | 127.10 | 127.20 | 125.40 | 126.00 | 126.00 | -2.33% | 424 |
| Mar 2, 2026 | 128.90 | 129.40 | 125.80 | 129.00 | 129.00 | -3.01% | 1,020 |
| Feb 27, 2026 | 132.30 | 134.00 | 132.00 | 133.00 | 133.00 | 0.30% | 56 |
| Feb 26, 2026 | 132.70 | 133.00 | 132.40 | 132.60 | 132.60 | -0.45% | 1,388 |
| Feb 25, 2026 | 133.10 | 133.60 | 132.40 | 133.20 | 133.20 | -0.75% | 398 |
| Feb 24, 2026 | 136.70 | 136.60 | 134.00 | 134.20 | 134.20 | -1.47% | 85 |
| Feb 23, 2026 | 134.90 | 137.40 | 134.60 | 136.20 | 136.20 | 0.15% | 885 |
| Feb 20, 2026 | 133.10 | 137.00 | 133.20 | 136.00 | 136.00 | 4.29% | 3,810 |
| Feb 19, 2026 | 138.00 | 142.80 | 130.40 | 130.40 | 130.40 | -6.99% | 946 |
| Feb 18, 2026 | 138.30 | 140.20 | 138.20 | 140.20 | 140.20 | 0.86% | 22 |
| Feb 17, 2026 | 138.90 | 139.20 | 136.60 | 139.00 | 139.00 | -0.07% | 767 |
| Feb 16, 2026 | 140.20 | 140.40 | 139.00 | 139.10 | 139.10 | -0.64% | 403 |
| Feb 13, 2026 | 137.80 | 140.40 | 137.40 | 140.00 | 140.00 | - | 2,473 |
| Feb 12, 2026 | 138.80 | 140.00 | 137.20 | 140.00 | 140.00 | 1.16% | 783 |
| Feb 11, 2026 | 139.30 | 140.00 | 138.20 | 138.40 | 138.40 | -0.43% | 634 |
| Feb 10, 2026 | 139.60 | 140.00 | 138.20 | 139.00 | 139.00 | -0.57% | 34 |
| Feb 9, 2026 | 139.40 | 140.80 | 139.00 | 139.80 | 139.80 | 1.30% | 89 |
| Feb 6, 2026 | 136.10 | 138.80 | 136.00 | 138.00 | 138.00 | -0.29% | 442 |
| Feb 5, 2026 | 136.90 | 138.40 | 136.60 | 138.40 | 138.40 | 0.29% | 132 |
| Feb 4, 2026 | 138.50 | 139.20 | 137.40 | 138.00 | 138.00 | 0.73% | 1,023 |
| Feb 3, 2026 | 139.40 | 140.40 | 137.00 | 137.00 | 137.00 | -0.87% | 3,022 |
| Feb 2, 2026 | 135.60 | 138.20 | 134.20 | 138.20 | 138.20 | 1.77% | 70 |
| Jan 30, 2026 | 139.80 | 141.00 | 135.80 | 135.80 | 135.80 | -3.14% | 409 |
| Jan 29, 2026 | 141.40 | 142.00 | 140.00 | 140.20 | 140.20 | -0.43% | 59 |
| Jan 28, 2026 | 142.00 | 143.40 | 140.60 | 140.80 | 140.80 | -0.42% | 5,426 |
| Jan 27, 2026 | 142.50 | 143.00 | 141.20 | 141.40 | 141.40 | -0.98% | 3,465 |
| Jan 26, 2026 | 140.50 | 143.00 | 140.00 | 142.80 | 142.80 | 0.99% | 389 |
| Jan 23, 2026 | 138.50 | 141.60 | 137.40 | 141.40 | 141.40 | 2.32% | 701 |
| Jan 22, 2026 | 137.10 | 140.00 | 137.00 | 138.20 | 138.20 | 2.98% | 414 |
| Jan 21, 2026 | 134.00 | 134.40 | 131.00 | 134.20 | 134.20 | -0.45% | 33 |
| Jan 20, 2026 | 136.60 | 137.20 | 133.60 | 134.80 | 134.80 | -2.18% | 725 |
| Jan 19, 2026 | 138.20 | 139.00 | 137.40 | 137.80 | 137.80 | -3.23% | 729 |