Krones AG (LON:0LQ4)
London · Delayed Price · Currency is GBP · Price in EUR 116.80
+0.40 (0.34%)
At close: Jun 2, 2026
LON:0LQ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 117.30 | 117.80 | 116.00 | 116.80 | 116.80 | 0.34% | 502 |
| Jun 1, 2026 | 117.40 | 118.40 | 115.80 | 116.40 | 116.40 | -1.69% | 2,258 |
| May 29, 2026 | 118.70 | 119.40 | 118.40 | 118.40 | 118.40 | 0.17% | 343 |
| May 28, 2026 | 119.20 | 119.60 | 117.40 | 118.20 | 118.20 | -1.50% | 1,441 |
| May 27, 2026 | 119.40 | 121.00 | 118.60 | 120.00 | 120.00 | 1.01% | 516 |
| May 26, 2026 | 120.00 | 120.40 | 118.80 | 118.80 | 118.80 | -0.67% | 914 |
| May 25, 2026 | 118.80 | 119.80 | 118.60 | 119.60 | 119.60 | 1.79% | 999 |
| May 22, 2026 | 118.50 | 118.80 | 117.40 | 117.50 | 117.50 | 0.09% | 432 |
| May 21, 2026 | 119.40 | 119.60 | 117.20 | 117.40 | 117.40 | -0.34% | 1,601 |
| May 20, 2026 | 116.50 | 117.80 | 116.00 | 117.80 | 117.80 | 0.51% | 672 |
| May 19, 2026 | 118.30 | 119.80 | 117.20 | 117.20 | 117.20 | -0.51% | 1,033 |
| May 18, 2026 | 116.60 | 118.40 | 115.40 | 117.80 | 117.80 | 1.20% | 6,314 |
| May 15, 2026 | 119.00 | 119.20 | 116.40 | 116.40 | 116.40 | -3.00% | 356 |
| May 14, 2026 | 120.60 | 120.80 | 119.60 | 120.00 | 120.00 | 0.17% | 1 |
| May 13, 2026 | 123.10 | 123.20 | 119.60 | 119.80 | 119.80 | -1.96% | 927 |
| May 12, 2026 | 122.20 | 123.20 | 121.80 | 122.20 | 122.20 | -0.81% | 1,324 |
| May 11, 2026 | 126.80 | 127.00 | 122.20 | 123.20 | 123.20 | -2.07% | 812 |
| May 8, 2026 | 126.30 | 130.20 | 125.80 | 125.80 | 125.80 | -2.18% | 11,759 |
| May 7, 2026 | 129.60 | 130.40 | 128.60 | 128.60 | 128.60 | 1.25% | 1,806 |
| May 6, 2026 | 124.80 | 129.40 | 124.40 | 127.02 | 127.02 | 1.94% | 4,180 |
| May 5, 2026 | 122.10 | 124.60 | 122.20 | 124.60 | 124.60 | 0.48% | 784 |
| May 4, 2026 | 124.40 | 127.60 | 122.40 | 124.00 | 124.00 | - | 461 |
| Apr 30, 2026 | 122.50 | 124.40 | 122.40 | 124.00 | 124.00 | 0.49% | 364 |
| Apr 29, 2026 | 122.50 | 124.20 | 122.60 | 123.40 | 123.40 | 0.98% | 71 |
| Apr 28, 2026 | 124.70 | 125.20 | 122.20 | 122.20 | 122.20 | -2.08% | 472 |
| Apr 27, 2026 | 125.40 | 126.80 | 124.40 | 124.80 | 124.80 | -0.79% | 1,679 |
| Apr 24, 2026 | 125.40 | 126.80 | 125.00 | 125.80 | 125.80 | -1.10% | 942 |
| Apr 23, 2026 | 128.10 | 127.80 | 126.20 | 127.20 | 127.20 | -0.47% | 820 |
| Apr 22, 2026 | 129.70 | 130.20 | 127.80 | 127.80 | 127.80 | -1.39% | 655 |
| Apr 21, 2026 | 130.50 | 132.00 | 129.40 | 129.60 | 129.60 | -0.46% | 1,971 |
| Apr 20, 2026 | 130.10 | 130.80 | 129.00 | 130.20 | 130.20 | -1.36% | 939 |
| Apr 17, 2026 | 126.50 | 132.60 | 126.40 | 132.00 | 132.00 | 4.93% | 4,347 |
| Apr 16, 2026 | 124.90 | 126.60 | 124.80 | 125.80 | 125.80 | 1.29% | 2,780 |
| Apr 15, 2026 | 123.10 | 125.60 | 123.00 | 124.20 | 124.20 | 0.16% | 1,499 |
| Apr 14, 2026 | 123.70 | 124.80 | 123.60 | 124.00 | 124.00 | 0.98% | 178 |
| Apr 13, 2026 | 121.30 | 122.80 | 121.00 | 122.80 | 122.80 | -0.65% | 394 |
| Apr 10, 2026 | 122.90 | 124.20 | 121.40 | 123.60 | 123.60 | 1.98% | 3,184 |
| Apr 9, 2026 | 122.60 | 123.40 | 120.80 | 121.20 | 121.20 | -1.78% | 2,032 |
| Apr 8, 2026 | 123.70 | 124.00 | 119.80 | 123.40 | 123.40 | 6.56% | 2,118 |
| Apr 7, 2026 | 117.60 | 118.60 | 115.35 | 115.80 | 115.80 | -1.53% | 6,018 |
| Apr 2, 2026 | 117.60 | 118.80 | 116.00 | 117.60 | 117.60 | -1.67% | 5,627 |
| Apr 1, 2026 | 120.90 | 121.40 | 118.00 | 119.60 | 119.60 | 4.00% | 819 |
| Mar 31, 2026 | 114.70 | 116.00 | 114.80 | 115.00 | 115.00 | - | 22,862 |
| Mar 30, 2026 | 114.50 | 115.40 | 113.80 | 115.00 | 115.00 | -0.11% | 1,536 |
| 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% | 1,237 |
| 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 |