Krones AG (LON:0LQ4)
London · Delayed Price · Currency is GBP · Price in EUR 116.40
-1.40 (-1.19%)
At close: Sep 3, 2026
LON:0LQ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 116.90 | 118.00 | 116.60 | 117.00 | 117.00 | 0.52% | 3,052 |
| Sep 3, 2026 | 117.50 | 118.20 | 116.20 | 116.40 | 116.40 | -1.19% | 1,124 |
| Sep 2, 2026 | 117.00 | 118.80 | 117.40 | 117.80 | 117.80 | -0.84% | 1,020 |
| Sep 1, 2026 | 121.40 | 121.60 | 118.60 | 118.80 | 118.80 | -2.14% | 2,204 |
| Aug 31, 2026 | 121.00 | 122.00 | 120.40 | 121.40 | 121.40 | 0.58% | 2 |
| Aug 28, 2026 | 119.70 | 121.80 | 120.00 | 120.70 | 120.70 | 1.09% | 23 |
| Aug 27, 2026 | 119.10 | 120.00 | 119.00 | 119.40 | 119.40 | 0.34% | 104 |
| Aug 26, 2026 | 117.70 | 119.80 | 118.00 | 119.00 | 119.00 | 1.02% | 39 |
| Aug 25, 2026 | 117.60 | 119.60 | 117.40 | 117.80 | 117.80 | 0.68% | 515 |
| Aug 24, 2026 | 115.10 | 117.00 | 115.60 | 117.00 | 117.00 | 1.56% | 155 |
| Aug 21, 2026 | 114.50 | 115.40 | 114.00 | 115.20 | 115.20 | 0.52% | 581 |
| Aug 20, 2026 | 114.50 | 115.60 | 113.40 | 114.60 | 114.60 | 1.69% | 571 |
| Aug 19, 2026 | 113.00 | 113.60 | 112.40 | 112.70 | 112.70 | -0.27% | 210 |
| Aug 18, 2026 | 113.20 | 113.80 | 113.00 | 113.00 | 113.00 | -0.52% | 41,552 |
| Aug 17, 2026 | 116.20 | 117.40 | 113.60 | 113.60 | 113.59 | -1.56% | 1,086 |
| Aug 14, 2026 | 115.60 | 116.00 | 115.20 | 115.40 | 115.40 | 0.35% | 20,178 |
| Aug 13, 2026 | 115.00 | 116.00 | 114.80 | 115.00 | 115.00 | -0.52% | 19 |
| Aug 12, 2026 | 117.40 | 116.60 | 115.40 | 115.60 | 115.60 | -0.52% | 875 |
| Aug 11, 2026 | 115.40 | 116.40 | 115.00 | 116.20 | 116.20 | 0.17% | 22,431 |
| Aug 10, 2026 | 116.40 | 117.00 | 115.40 | 116.00 | 116.00 | -0.34% | 18,047 |
| Aug 7, 2026 | 117.00 | 117.40 | 116.00 | 116.40 | 116.40 | 0.17% | 1,158 |
| Aug 6, 2026 | 116.60 | 117.20 | 116.20 | 116.20 | 116.20 | -0.17% | 1,514 |
| Aug 5, 2026 | 116.30 | 116.40 | 115.40 | 116.40 | 116.40 | 0.52% | 6 |
| Aug 4, 2026 | 114.60 | 115.80 | 114.80 | 115.80 | 115.80 | 1.22% | 50 |
| Aug 3, 2026 | 113.00 | 115.00 | 112.80 | 114.40 | 114.40 | 2.33% | 278 |
| Jul 31, 2026 | 116.20 | 116.40 | 111.80 | 111.80 | 111.80 | -2.95% | 1,704 |
| Jul 30, 2026 | 118.50 | 118.80 | 114.80 | 115.20 | 115.20 | -2.21% | 2,116 |
| Jul 29, 2026 | 115.90 | 120.80 | 116.20 | 117.80 | 117.80 | 3.70% | 2,383 |
| Jul 28, 2026 | 113.40 | 114.60 | 112.60 | 113.60 | 113.60 | - | 21,389 |
| Jul 27, 2026 | 114.90 | 115.00 | 113.60 | 113.60 | 113.60 | 1.07% | 67 |
| Jul 24, 2026 | 111.00 | 112.40 | 110.60 | 112.40 | 112.40 | 1.08% | 13 |
| Jul 23, 2026 | 111.20 | 112.00 | 110.40 | 111.20 | 111.20 | -0.54% | 8 |
| Jul 22, 2026 | 110.40 | 111.80 | 110.60 | 111.80 | 111.80 | 1.45% | 6 |
| Jul 21, 2026 | 110.30 | 110.40 | 108.40 | 110.20 | 110.20 | 0.36% | 450 |
| Jul 20, 2026 | 110.20 | 110.80 | 109.40 | 109.80 | 109.80 | -0.54% | 1,923 |
| Jul 17, 2026 | 110.40 | 110.60 | 110.00 | 110.40 | 110.40 | -0.54% | 5,144 |
| Jul 16, 2026 | 109.40 | 111.00 | 108.40 | 111.00 | 111.00 | 2.11% | 242 |
| Jul 15, 2026 | 108.50 | 109.00 | 106.60 | 108.70 | 108.70 | 1.03% | 4,696 |
| Jul 14, 2026 | 106.50 | 107.60 | 106.60 | 107.60 | 107.60 | -0.19% | 638 |
| Jul 13, 2026 | 106.50 | 107.80 | 106.20 | 107.80 | 107.80 | -0.19% | 3,716 |
| Jul 10, 2026 | 108.10 | 108.60 | 107.00 | 108.00 | 108.00 | - | 21,384 |
| Jul 9, 2026 | 109.80 | 109.80 | 107.00 | 108.00 | 108.00 | 0.56% | 4,177 |
| Jul 8, 2026 | 110.10 | 110.20 | 107.00 | 107.40 | 107.40 | -3.76% | 4,140 |
| Jul 7, 2026 | 113.50 | 114.80 | 111.40 | 111.60 | 111.60 | -2.11% | 78 |
| Jul 6, 2026 | 113.90 | 114.40 | 113.60 | 114.00 | 114.00 | 0.35% | 84 |
| Jul 3, 2026 | 115.20 | 115.20 | 113.40 | 113.60 | 113.60 | -0.87% | 133 |
| Jul 2, 2026 | 112.50 | 114.60 | 112.80 | 114.60 | 114.60 | 1.42% | 3,012 |
| Jul 1, 2026 | 112.80 | 113.20 | 112.20 | 113.00 | 113.00 | 0.36% | 62 |
| Jun 30, 2026 | 111.30 | 112.60 | 111.00 | 112.60 | 112.60 | 1.26% | 517 |
| Jun 29, 2026 | 112.10 | 112.60 | 111.00 | 111.20 | 111.20 | -0.71% | 611 |