Krones AG (LON:0LQ4)
London · Delayed Price · Currency is GBP · Price in EUR 128.20
+1.03 (0.81%)
At close: Oct 24, 2025
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 123.80 | 125.00 | 123.20 | 124.80 | 124.80 | 0.81% | 327 |
| Sep 30, 2025 | 122.20 | 124.00 | 121.80 | 123.80 | 123.80 | 1.31% | 427 |
| Sep 29, 2025 | 123.50 | 123.60 | 121.80 | 122.20 | 122.20 | -0.65% | 1,602 |
| Sep 26, 2025 | 122.40 | 123.43 | 122.20 | 123.00 | 123.00 | - | 641 |
| Sep 25, 2025 | 122.70 | 123.60 | 122.60 | 123.00 | 123.00 | -0.49% | 12,328 |
| Sep 24, 2025 | 123.70 | 124.60 | 123.20 | 123.60 | 123.60 | - | 333 |
| Sep 23, 2025 | 121.70 | 124.00 | 121.60 | 123.60 | 123.60 | 1.31% | 533 |
| Sep 22, 2025 | 120.30 | 122.20 | 120.00 | 122.00 | 122.00 | 0.49% | 228 |
| Sep 19, 2025 | 121.70 | 122.00 | 120.60 | 121.40 | 121.40 | 0.50% | 40,317 |
| Sep 18, 2025 | 122.50 | 123.80 | 118.80 | 120.80 | 120.80 | -4.73% | 1,042 |
| Sep 17, 2025 | 133.70 | 134.60 | 126.60 | 126.80 | 126.80 | -4.80% | 371 |
| Sep 16, 2025 | 135.10 | 135.60 | 133.20 | 133.20 | 133.20 | -1.77% | 31 |
| Sep 15, 2025 | 134.60 | 136.20 | 134.40 | 135.60 | 135.60 | 0.89% | 499 |
| Sep 12, 2025 | 133.30 | 135.10 | 132.40 | 134.40 | 134.40 | 1.66% | 782 |
| Sep 11, 2025 | 130.50 | 133.00 | 130.20 | 132.20 | 132.20 | 1.38% | 529 |
| Sep 10, 2025 | 130.80 | 131.40 | 130.20 | 130.40 | 130.40 | 0.46% | 6 |
| Sep 9, 2025 | 130.60 | 131.20 | 129.20 | 129.80 | 129.80 | -0.61% | 686 |
| Sep 8, 2025 | 129.70 | 130.60 | 129.20 | 130.60 | 130.60 | 1.71% | 50 |
| Sep 5, 2025 | 127.50 | 129.40 | 126.80 | 128.40 | 128.40 | 1.10% | 81 |
| Sep 4, 2025 | 128.60 | 129.00 | 126.80 | 127.00 | 127.00 | -1.85% | 8 |
| Sep 3, 2025 | 129.10 | 129.60 | 128.60 | 129.40 | 129.40 | 0.94% | 944 |
| Sep 2, 2025 | 131.00 | 131.60 | 127.80 | 128.20 | 128.20 | -2.73% | 81 |
| Sep 1, 2025 | 132.10 | 132.40 | 131.20 | 131.80 | 131.80 | - | 11 |
| Aug 29, 2025 | 133.50 | 134.20 | 131.40 | 131.80 | 131.80 | -1.64% | 3,304 |
| Aug 28, 2025 | 134.90 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 113 |
| Aug 27, 2025 | 132.40 | 135.00 | 132.20 | 135.00 | 135.00 | 0.60% | 70 |
| Aug 26, 2025 | 135.10 | 135.20 | 133.20 | 134.20 | 134.20 | 1.11% | 180 |
| Aug 25, 2025 | 132.20 | 133.20 | 131.80 | 132.73 | 132.73 | 0.17% | 37,960 |
| Aug 22, 2025 | 129.80 | 132.00 | 129.60 | 132.50 | 132.50 | 2.08% | 32 |
| Aug 21, 2025 | 130.20 | 130.40 | 129.40 | 129.80 | 129.80 | -0.31% | 15 |
| Aug 20, 2025 | 130.50 | 131.20 | 130.00 | 130.20 | 130.20 | -0.76% | 115 |
| Aug 19, 2025 | 129.60 | 131.40 | 129.80 | 131.20 | 131.20 | 1.86% | 1,518 |
| Aug 18, 2025 | 130.00 | 130.40 | 128.20 | 128.80 | 128.80 | -0.46% | 1,414 |