Krones AG (KRN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 122.40 | 124.20 | 122.40 | 124.00 | 124.00 | 60 |
| Apr 25, 2024 | 123.60 | 123.60 | 121.00 | 121.80 | 121.80 | 253 |
| Apr 24, 2024 | 124.40 | 124.60 | 123.60 | 123.60 | 123.60 | 88 |
| Apr 23, 2024 | 123.60 | 124.60 | 123.60 | 124.20 | 124.20 | 60 |
| Apr 22, 2024 | 123.20 | 124.00 | 122.60 | 123.40 | 123.40 | 262 |
| Apr 19, 2024 | 122.80 | 123.40 | 122.40 | 122.60 | 122.60 | 110 |
| Apr 18, 2024 | 123.60 | 124.40 | 123.00 | 123.40 | 123.40 | 180 |
| Apr 17, 2024 | 123.60 | 124.40 | 123.20 | 123.40 | 123.40 | - |
| Apr 16, 2024 | 123.20 | 124.20 | 122.80 | 123.80 | 123.80 | 200 |
| Apr 15, 2024 | 126.80 | 128.80 | 125.20 | 125.20 | 125.20 | 460 |
| Apr 12, 2024 | 127.80 | 130.20 | 126.00 | 127.00 | 127.00 | 814 |
| Apr 11, 2024 | 126.80 | 127.40 | 125.40 | 127.40 | 127.40 | 810 |
| Apr 10, 2024 | 126.40 | 127.00 | 125.40 | 126.80 | 126.80 | 160 |
| Apr 09, 2024 | 127.00 | 127.40 | 125.60 | 126.20 | 126.20 | - |
| Apr 08, 2024 | 127.40 | 128.60 | 127.20 | 127.20 | 127.20 | 300 |
| Apr 05, 2024 | 126.40 | 127.60 | 126.00 | 127.60 | 127.60 | 182 |
| Apr 04, 2024 | 129.20 | 129.40 | 126.20 | 126.20 | 126.20 | 345 |
| Apr 03, 2024 | 126.60 | 128.80 | 124.60 | 128.40 | 128.40 | 402 |
| Apr 02, 2024 | 124.60 | 133.20 | 124.60 | 126.60 | 126.60 | 2,884 |
| Mar 28, 2024 | 123.00 | 123.50 | 121.60 | 122.60 | 122.60 | 72 |
| Mar 27, 2024 | 123.00 | 123.70 | 123.00 | 123.00 | 123.00 | 110 |
| Mar 26, 2024 | 122.00 | 123.90 | 122.00 | 122.70 | 122.70 | 32 |
| Mar 25, 2024 | 120.10 | 122.30 | 120.00 | 122.30 | 122.30 | 1,620 |
| Mar 22, 2024 | 119.40 | 121.00 | 119.30 | 120.40 | 120.40 | 238 |
| Mar 21, 2024 | 119.20 | 119.50 | 117.50 | 119.40 | 119.40 | 114 |
| Mar 20, 2024 | 117.80 | 118.90 | 117.70 | 118.90 | 118.90 | 354 |
| Mar 19, 2024 | 117.30 | 118.30 | 117.10 | 118.00 | 118.00 | 465 |
| Mar 18, 2024 | 117.60 | 118.10 | 117.10 | 117.30 | 117.30 | 880 |
| Mar 15, 2024 | 117.60 | 118.90 | 117.30 | 117.70 | 117.70 | 100 |
| Mar 14, 2024 | 117.40 | 118.10 | 117.00 | 117.50 | 117.50 | 40 |
| Mar 13, 2024 | 117.70 | 118.30 | 117.20 | 117.40 | 117.40 | 132 |
| Mar 12, 2024 | 115.60 | 118.00 | 115.30 | 117.40 | 117.40 | 42 |
| Mar 11, 2024 | 115.70 | 115.70 | 114.70 | 115.20 | 115.20 | 198 |
| Mar 08, 2024 | 116.50 | 116.50 | 115.60 | 115.70 | 115.70 | 8 |
| Mar 07, 2024 | 114.70 | 117.20 | 114.60 | 116.50 | 116.50 | 200 |
| Mar 06, 2024 | 115.40 | 115.80 | 115.00 | 115.10 | 115.10 | 10 |
| Mar 05, 2024 | 115.00 | 115.80 | 114.80 | 115.10 | 115.10 | 210 |
| Mar 04, 2024 | 114.60 | 115.90 | 114.10 | 115.20 | 115.20 | 40 |
| Mar 01, 2024 | 115.10 | 115.80 | 113.40 | 114.20 | 114.20 | 392 |
| Feb 29, 2024 | 111.20 | 114.70 | 111.10 | 114.70 | 114.70 | 80 |
| Feb 28, 2024 | 112.20 | 112.40 | 111.10 | 111.10 | 111.10 | 368 |
| Feb 27, 2024 | 111.30 | 112.90 | 111.30 | 112.00 | 112.00 | 370 |
| Feb 26, 2024 | 114.10 | 114.20 | 111.30 | 111.30 | 111.30 | 840 |
| Feb 23, 2024 | 119.10 | 119.20 | 112.40 | 113.80 | 113.80 | 1,388 |
| Feb 22, 2024 | 116.20 | 119.60 | 116.20 | 118.90 | 118.90 | 2,450 |
| Feb 21, 2024 | 115.60 | 116.00 | 114.20 | 115.60 | 115.60 | 374 |
| Feb 20, 2024 | 116.50 | 116.50 | 114.00 | 115.50 | 115.50 | 116 |
| Feb 19, 2024 | 116.10 | 116.50 | 115.30 | 116.50 | 116.50 | 220 |
| Feb 16, 2024 | 115.30 | 116.50 | 115.30 | 116.10 | 116.10 | 330 |
| Feb 15, 2024 | 115.80 | 117.40 | 114.60 | 115.20 | 115.20 | 100 |
| Feb 14, 2024 | 113.70 | 115.90 | 113.60 | 115.60 | 115.60 | 79 |
| Feb 13, 2024 | 114.70 | 114.70 | 112.80 | 113.20 | 113.20 | 226 |
| Feb 12, 2024 | 115.60 | 116.60 | 114.30 | 114.80 | 114.80 | 80 |
| Feb 09, 2024 | 114.10 | 116.10 | 114.10 | 115.40 | 115.40 | 100 |
| Feb 08, 2024 | 114.50 | 115.50 | 114.30 | 114.30 | 114.30 | 376 |
| Feb 07, 2024 | 114.60 | 115.80 | 114.00 | 114.00 | 114.00 | 535 |
| Feb 06, 2024 | 113.90 | 114.20 | 112.80 | 114.00 | 114.00 | 41 |
| Feb 05, 2024 | 115.20 | 116.20 | 113.50 | 114.00 | 114.00 | 250 |
| Feb 02, 2024 | 116.40 | 117.10 | 115.30 | 115.60 | 115.60 | 372 |
| Feb 01, 2024 | 113.90 | 116.60 | 113.90 | 116.00 | 116.00 | 552 |
| Jan 31, 2024 | 114.60 | 115.70 | 114.30 | 114.30 | 114.30 | 60 |
| Jan 30, 2024 | 116.30 | 116.60 | 114.40 | 115.00 | 115.00 | 94 |
| Jan 29, 2024 | 116.20 | 117.20 | 115.70 | 116.30 | 116.30 | 774 |
| Jan 26, 2024 | 116.20 | 117.00 | 116.20 | 116.70 | 116.70 | 240 |
| Jan 25, 2024 | 115.70 | 116.90 | 115.70 | 116.40 | 116.40 | 105 |
| Jan 24, 2024 | 115.70 | 116.30 | 114.80 | 115.70 | 115.70 | 400 |
| Jan 23, 2024 | 117.30 | 117.40 | 116.10 | 116.40 | 116.40 | 1,190 |
| Jan 22, 2024 | 115.50 | 117.30 | 115.50 | 116.70 | 116.70 | 199 |
| Jan 19, 2024 | 114.60 | 115.90 | 114.40 | 114.80 | 114.80 | 653 |
| Jan 18, 2024 | 111.60 | 114.70 | 110.50 | 114.40 | 114.40 | 723 |
| Jan 17, 2024 | 110.50 | 111.40 | 110.10 | 111.20 | 111.20 | - |
| Jan 16, 2024 | 110.60 | 112.00 | 110.20 | 111.60 | 111.60 | 80 |
| Jan 15, 2024 | 112.30 | 112.30 | 110.80 | 110.80 | 110.80 | 10 |
| Jan 12, 2024 | 110.20 | 111.90 | 110.00 | 111.20 | 111.20 | 100 |
| Jan 11, 2024 | 112.00 | 112.20 | 109.40 | 109.70 | 109.70 | 36 |
| Jan 10, 2024 | 110.70 | 111.40 | 110.40 | 111.30 | 111.30 | - |
| Jan 09, 2024 | 110.20 | 112.00 | 110.20 | 110.80 | 110.80 | 107 |
| Jan 08, 2024 | 108.20 | 110.40 | 108.10 | 110.30 | 110.30 | 205 |
| Jan 05, 2024 | 108.40 | 108.80 | 107.20 | 108.00 | 108.00 | 250 |
| Jan 04, 2024 | 108.70 | 109.30 | 108.30 | 109.00 | 109.00 | 163 |
| Jan 03, 2024 | 111.70 | 112.00 | 108.00 | 108.50 | 108.50 | 881 |
| Jan 02, 2024 | 112.40 | 112.90 | 111.20 | 111.70 | 111.70 | 564 |
| Dec 29, 2023 | 112.40 | 112.80 | 112.10 | 112.40 | 112.40 | 100 |
| Dec 28, 2023 | 112.60 | 113.20 | 112.10 | 112.10 | 112.10 | 693 |
| Dec 27, 2023 | 112.00 | 112.80 | 111.30 | 112.20 | 112.20 | 1,083 |
| Dec 22, 2023 | 109.90 | 110.90 | 109.70 | 110.90 | 110.90 | 390 |
| Dec 21, 2023 | 108.40 | 110.20 | 108.40 | 110.20 | 110.20 | 1,132 |
| Dec 20, 2023 | 108.00 | 109.30 | 107.80 | 108.20 | 108.20 | 55 |
| Dec 19, 2023 | 107.80 | 108.40 | 107.50 | 108.00 | 108.00 | 5 |
| Dec 18, 2023 | 107.20 | 108.00 | 106.50 | 107.80 | 107.80 | 2,935 |
| Dec 15, 2023 | 106.90 | 107.90 | 106.70 | 107.00 | 107.00 | 1,905 |
| Dec 14, 2023 | 105.00 | 106.90 | 104.90 | 106.50 | 106.50 | 200 |
| Dec 13, 2023 | 103.50 | 105.10 | 103.50 | 104.60 | 104.60 | 125 |
| Dec 12, 2023 | 104.80 | 105.20 | 103.10 | 103.10 | 103.10 | - |
| Dec 11, 2023 | 105.10 | 105.90 | 104.50 | 104.80 | 104.80 | 50 |
| Dec 08, 2023 | 105.10 | 105.40 | 104.00 | 105.00 | 105.00 | 25 |
| Dec 07, 2023 | 105.50 | 106.00 | 104.30 | 104.90 | 104.90 | 210 |
| Dec 06, 2023 | 103.80 | 106.10 | 103.80 | 105.40 | 105.40 | 674 |
| Dec 05, 2023 | 102.80 | 103.50 | 102.60 | 103.00 | 103.00 | 100 |
| Dec 04, 2023 | 104.60 | 105.60 | 102.70 | 103.10 | 103.10 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.