Krones AG (LON:0LQ4)
London · Delayed Price · Currency is GBP · Price in EUR 116.20
+0.20 (0.17%)
At close: Aug 11, 2026
LON:0LQ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 116.40 | 116.40 | 115.00 | 116.00 | 116.00 | - | 22,417 |
| 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 |
| Jun 26, 2026 | 114.10 | 114.40 | 111.60 | 112.00 | 112.00 | -2.61% | 8,460 |
| Jun 25, 2026 | 113.90 | 115.20 | 113.80 | 115.00 | 115.00 | 1.23% | 11 |
| Jun 24, 2026 | 113.10 | 114.60 | 112.40 | 113.60 | 113.60 | -0.35% | 15,549 |
| Jun 23, 2026 | 112.80 | 114.60 | 111.40 | 114.00 | 114.00 | 0.18% | 6,480 |
| Jun 22, 2026 | 115.70 | 115.80 | 113.60 | 113.80 | 113.80 | -1.56% | 467 |
| Jun 19, 2026 | 117.10 | 117.40 | 115.60 | 115.60 | 115.60 | -1.87% | 577 |
| Jun 18, 2026 | 114.80 | 117.80 | 113.60 | 117.80 | 117.80 | 2.79% | 15,320 |
| Jun 17, 2026 | 115.20 | 115.40 | 114.00 | 114.60 | 114.60 | 0.70% | 606 |
| Jun 16, 2026 | 113.30 | 114.60 | 113.20 | 113.80 | 113.80 | 0.89% | 19,187 |
| Jun 15, 2026 | 115.50 | 116.40 | 112.80 | 112.80 | 112.80 | 1.62% | 985 |
| Jun 12, 2026 | 111.50 | 112.20 | 110.80 | 111.00 | 111.00 | 1.83% | 11,099 |
| Jun 11, 2026 | 110.10 | 110.40 | 108.60 | 109.00 | 109.00 | -1.27% | 1,660 |
| Jun 10, 2026 | 111.20 | 111.80 | 109.40 | 110.40 | 110.40 | 0.01% | 18,049 |
| Jun 9, 2026 | 112.50 | 114.20 | 112.00 | 113.20 | 110.39 | 0.18% | 1,737 |
| Jun 8, 2026 | 113.00 | 113.60 | 112.20 | 113.00 | 110.20 | -1.40% | 2,586 |
| Jun 5, 2026 | 115.10 | 115.80 | 114.40 | 114.60 | 111.76 | - | 1,211 |
| Jun 4, 2026 | 114.00 | 115.40 | 113.20 | 114.60 | 111.76 | 1.24% | 868 |
| Jun 3, 2026 | 114.90 | 115.40 | 113.00 | 113.20 | 110.39 | -3.08% | 2,309 |