Krones AG (LON:0LQ4)
London · Delayed Price · Currency is GBP · Price in EUR 133.20
-0.40 (-0.30%)
At close: Dec 9, 2025
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 132.90 | 133.65 | 132.80 | 133.65 | 133.65 | 0.34% | 114 |
| Dec 9, 2025 | 134.20 | 134.40 | 132.80 | 133.20 | 133.20 | -0.30% | 38 |
| Dec 8, 2025 | 134.10 | 135.20 | 133.60 | 133.60 | 133.60 | 0.15% | 28,811 |
| Dec 5, 2025 | 132.90 | 133.60 | 132.60 | 133.40 | 133.40 | 0.15% | 1,803 |
| Dec 4, 2025 | 131.50 | 134.00 | 131.20 | 133.20 | 133.20 | 3.10% | 903 |
| Dec 3, 2025 | 129.60 | 130.40 | 128.80 | 129.20 | 129.20 | 0.47% | 11 |
| Dec 2, 2025 | 129.90 | 130.40 | 127.80 | 128.60 | 128.60 | -0.92% | 1,837 |
| Dec 1, 2025 | 130.10 | 130.20 | 128.60 | 129.80 | 129.80 | -0.92% | 1,351 |
| Nov 28, 2025 | 130.20 | 131.00 | 129.80 | 131.00 | 131.00 | 1.24% | 322 |
| Nov 27, 2025 | 129.10 | 130.20 | 129.00 | 129.40 | 129.40 | - | 99 |
| Nov 26, 2025 | 130.70 | 130.80 | 128.80 | 129.40 | 129.40 | 0.15% | 324 |
| Nov 25, 2025 | 127.20 | 129.20 | 126.40 | 129.20 | 129.20 | 1.54% | 218 |
| Nov 24, 2025 | 127.20 | 127.80 | 126.60 | 127.24 | 127.24 | 0.99% | 10,710 |
| Nov 21, 2025 | 125.30 | 126.40 | 123.20 | 125.99 | 125.99 | -0.17% | 37,201 |
| Nov 20, 2025 | 125.70 | 126.40 | 123.80 | 126.20 | 126.20 | 1.45% | 3,074 |
| Nov 19, 2025 | 123.30 | 125.40 | 123.00 | 124.40 | 124.40 | 0.32% | 621 |
| Nov 18, 2025 | 125.00 | 125.40 | 123.00 | 124.00 | 124.00 | -1.12% | 333 |
| Nov 17, 2025 | 126.00 | 126.60 | 125.40 | 125.40 | 125.40 | -0.48% | 25 |
| Nov 14, 2025 | 127.60 | 127.20 | 123.60 | 126.00 | 126.00 | -1.41% | 1,443 |
| Nov 13, 2025 | 129.60 | 130.20 | 127.60 | 127.80 | 127.80 | -1.24% | 253 |
| Nov 12, 2025 | 129.10 | 130.20 | 128.20 | 129.40 | 129.40 | 0.62% | 80 |
| Nov 11, 2025 | 129.40 | 129.80 | 126.60 | 128.60 | 128.60 | -1.38% | 159 |
| Nov 10, 2025 | 126.30 | 130.60 | 126.00 | 130.40 | 130.40 | 4.32% | 674 |
| Nov 7, 2025 | 129.60 | 132.40 | 122.60 | 125.00 | 125.00 | 3.99% | 1,164 |
| Nov 6, 2025 | 121.60 | 122.60 | 120.00 | 120.20 | 120.20 | -1.48% | 6 |
| Nov 5, 2025 | 123.50 | 123.20 | 120.60 | 122.00 | 122.00 | 0.33% | 1,087 |
| Nov 4, 2025 | 122.30 | 122.80 | 120.60 | 121.60 | 121.60 | -2.09% | 187 |
| Nov 3, 2025 | 126.20 | 126.60 | 123.80 | 124.20 | 124.20 | -1.43% | 109 |
| Oct 31, 2025 | 125.70 | 127.20 | 125.40 | 126.00 | 126.00 | - | 116 |
| Oct 30, 2025 | 125.80 | 126.80 | 125.20 | 126.00 | 126.00 | -0.32% | 1,475 |
| Oct 29, 2025 | 125.70 | 128.20 | 125.40 | 126.40 | 126.40 | -1.40% | 413 |
| Oct 28, 2025 | 127.50 | 128.40 | 127.00 | 128.20 | 128.20 | -0.16% | 1,480 |
| Oct 27, 2025 | 129.10 | 129.40 | 127.80 | 128.40 | 128.40 | 0.16% | 1,056 |
| Oct 24, 2025 | 128.50 | 128.80 | 127.20 | 128.20 | 128.20 | 0.81% | 55 |
| Oct 23, 2025 | 127.40 | 127.60 | 126.40 | 127.17 | 127.17 | 0.13% | 3,514 |
| Oct 22, 2025 | 126.00 | 127.00 | 124.60 | 127.00 | 127.00 | 0.95% | 456 |
| Oct 21, 2025 | 125.90 | 126.40 | 124.40 | 125.80 | 125.80 | 0.64% | 7,053 |
| Oct 20, 2025 | 123.50 | 125.40 | 123.40 | 125.00 | 125.00 | 2.12% | 102 |
| Oct 17, 2025 | 122.90 | 123.20 | 121.20 | 122.40 | 122.40 | -0.97% | 38 |
| Oct 16, 2025 | 123.60 | 124.20 | 122.60 | 123.60 | 123.60 | -0.32% | 1,232 |
| Oct 15, 2025 | 125.00 | 125.40 | 123.60 | 124.00 | 124.00 | -1.12% | 517 |
| Oct 14, 2025 | 127.20 | 127.80 | 124.60 | 125.40 | 125.40 | -2.34% | 432 |
| Oct 13, 2025 | 127.30 | 128.40 | 127.00 | 128.40 | 128.40 | 0.94% | 562 |
| Oct 10, 2025 | 129.60 | 130.80 | 127.00 | 127.20 | 127.20 | -2.15% | 775 |
| Oct 9, 2025 | 128.00 | 130.00 | 127.40 | 130.00 | 130.00 | 1.40% | 70 |
| Oct 8, 2025 | 127.60 | 128.20 | 127.20 | 128.20 | 128.20 | - | 452 |
| Oct 7, 2025 | 127.40 | 129.40 | 127.20 | 128.20 | 128.20 | 0.63% | 736 |
| Oct 6, 2025 | 130.10 | 131.00 | 127.20 | 127.40 | 127.40 | -1.09% | 286 |
| Oct 3, 2025 | 127.90 | 129.00 | 127.80 | 128.80 | 128.80 | 0.94% | 67 |
| Oct 2, 2025 | 125.40 | 127.60 | 125.00 | 127.60 | 127.60 | 2.24% | 203 |