Krones AG (LON:0LQ4)
London · Delayed Price · Currency is GBP · Price in EUR 134.40
+2.20 (1.66%)
At close: Sep 12, 2025
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 130.60 | 131.00 | 129.40 | 129.40 | 129.40 | 0.15% | 11 |
| Aug 14, 2025 | 128.10 | 129.20 | 128.00 | 129.20 | 129.20 | 0.31% | 28 |
| Aug 13, 2025 | 129.10 | 129.80 | 128.60 | 128.80 | 128.80 | -0.46% | 212 |
| Aug 12, 2025 | 129.20 | 129.60 | 128.20 | 129.40 | 129.40 | 0.47% | 1,715 |
| Aug 11, 2025 | 130.40 | 130.60 | 128.80 | 128.80 | 128.80 | -1.08% | 25 |
| Aug 8, 2025 | 129.20 | 130.60 | 129.60 | 130.20 | 130.20 | - | 37,618 |
| Aug 7, 2025 | 127.80 | 131.20 | 127.60 | 130.20 | 130.20 | 1.40% | 59 |
| Aug 6, 2025 | 132.60 | 133.00 | 128.00 | 128.40 | 128.40 | -3.46% | 483 |
| Aug 5, 2025 | 131.80 | 134.20 | 131.20 | 133.00 | 133.00 | 4.89% | 647 |
| Aug 4, 2025 | 126.30 | 128.20 | 126.20 | 126.80 | 126.80 | 0.16% | 2,393 |
| Aug 1, 2025 | 128.20 | 128.40 | 126.00 | 126.60 | 126.60 | -2.76% | 1,155 |
| Jul 31, 2025 | 130.30 | 130.80 | 128.20 | 130.20 | 130.20 | 0.15% | 138 |
| Jul 30, 2025 | 138.40 | 138.80 | 128.80 | 130.00 | 130.00 | -6.74% | 736 |
| Jul 29, 2025 | 138.10 | 140.20 | 138.00 | 139.40 | 139.40 | 0.87% | 158 |
| Jul 28, 2025 | 141.70 | 141.80 | 138.20 | 138.20 | 138.20 | -0.58% | 173 |
| Jul 25, 2025 | 138.90 | 139.40 | 137.40 | 139.00 | 139.00 | -0.57% | 32 |
| Jul 24, 2025 | 141.00 | 141.20 | 139.40 | 139.80 | 139.80 | -0.29% | 13 |
| Jul 23, 2025 | 138.50 | 140.40 | 138.00 | 140.20 | 140.20 | 2.94% | 52,040 |
| Jul 22, 2025 | 137.90 | 138.40 | 135.60 | 136.20 | 136.20 | -1.45% | 6,099 |
| Jul 21, 2025 | 139.30 | 140.60 | 138.20 | 138.20 | 138.20 | -0.29% | 554 |
| Jul 18, 2025 | 139.70 | 140.20 | 138.20 | 138.60 | 138.60 | -0.52% | 1,621 |
| Jul 17, 2025 | 138.70 | 139.80 | 138.60 | 139.33 | 139.33 | 1.55% | 5,571 |
| Jul 16, 2025 | 138.30 | 139.20 | 137.00 | 137.20 | 137.20 | -1.29% | 1,501 |
| Jul 15, 2025 | 140.60 | 141.20 | 139.00 | 139.00 | 139.00 | -0.74% | 1,115 |
| Jul 14, 2025 | 140.00 | 141.60 | 139.60 | 140.03 | 140.03 | -1.39% | 1,532 |
| Jul 11, 2025 | 143.70 | 144.20 | 141.80 | 142.00 | 142.00 | -1.25% | 1,243 |
| Jul 10, 2025 | 142.70 | 143.95 | 141.20 | 143.80 | 143.80 | 1.41% | 7,050 |