XETRA - Delayed Quote EUR

Krones AG (KRN.DE)

Compare
107.20
-1.80
(-1.65%)
At close: 5:38:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025120.00111.80100.20107.20107.20120,368
Apr 4, 2025120.00120.20106.80109.00109.00127,352
Apr 3, 2025121.80123.60120.80120.80120.8059,513
Apr 2, 2025126.00126.40123.80125.20125.2025,609
Apr 1, 2025126.60126.80125.20126.00126.0027,985
Mar 31, 2025127.00127.20124.20125.40125.4056,520
Mar 28, 2025130.00131.00127.40128.00128.0051,171
Mar 27, 2025132.20132.40129.60131.20131.2031,241
Mar 26, 2025135.00135.80133.60134.00134.0033,352
Mar 25, 2025134.80136.40133.80134.40134.4033,583
Mar 24, 2025133.80133.80133.80133.80133.80-
Mar 21, 2025134.00134.20132.20133.80133.8099,192
Mar 20, 2025138.40138.40132.40135.00135.0031,274
Mar 19, 2025137.00137.80136.00136.80136.8036,173
Mar 18, 2025136.80138.20136.00137.60137.6050,494
Mar 17, 2025133.60133.60133.60133.60133.60-
Mar 14, 2025131.00134.60130.60133.60133.6071,497
Mar 13, 2025132.00133.00129.80131.00131.0044,803
Mar 12, 2025131.60133.80131.60132.80132.8042,263
Mar 11, 2025132.20132.80130.40130.60130.6050,188
Mar 10, 2025134.40134.40129.40132.20132.2051,309
Mar 7, 2025136.20136.40133.20133.60133.6065,678
Mar 6, 2025138.20140.00136.40137.60137.6085,785
Mar 5, 2025130.80138.80130.60138.80138.80135,682
Mar 4, 2025132.60133.60128.40129.20129.2047,904
Mar 3, 2025130.80135.20130.80133.80133.8074,106
Feb 28, 2025130.80131.80129.20131.00131.0048,408
Feb 27, 2025131.00132.80130.40132.00132.0057,268
Feb 26, 2025130.00132.60129.80131.60131.6028,100
Feb 25, 2025128.60130.40128.20129.40129.4035,203
Feb 24, 2025126.80129.40125.60129.20129.2045,411
Feb 21, 2025125.00127.80124.60125.20125.2060,388
Feb 20, 2025129.00129.00122.60123.80123.80147,127
Feb 19, 2025136.00136.60132.60132.60132.6052,899
Feb 18, 2025135.40136.00134.20136.00136.0050,657
Feb 17, 2025134.00135.40133.40135.40135.4045,994
Feb 14, 2025132.60135.00132.60133.80133.8035,177
Feb 13, 2025130.80133.60130.20133.40133.4040,977
Feb 12, 2025130.20131.20129.60130.00130.0032,109
Feb 11, 2025129.40130.80129.40129.60129.6027,101
Feb 10, 2025128.60128.60128.60128.60128.60-
Feb 7, 2025128.00128.60127.20128.60128.6024,042
Feb 6, 2025126.80128.00126.40128.00128.0034,631
Feb 5, 2025125.60126.40124.80126.00126.0015,285
Feb 4, 2025127.40127.40126.00126.40126.4020,624
Feb 3, 2025129.00129.60125.80127.00127.0039,462
Jan 31, 2025131.60132.60130.80132.00132.0030,154
Jan 30, 2025130.20132.20130.20131.00131.0027,053
Jan 29, 2025130.60132.20129.80129.80129.8015,029
Jan 28, 2025130.00131.00129.40130.80130.8020,595
Jan 27, 2025128.80130.20126.20130.00130.0025,451
Jan 24, 2025128.40128.40128.40128.40128.40-
Jan 23, 2025129.80130.40127.20128.40128.4025,662
Jan 22, 2025128.40129.80128.20129.60129.6027,059
Jan 21, 2025124.00124.00124.00124.00124.00-
Jan 20, 2025124.00124.00124.00124.00124.00-
Jan 17, 2025124.00124.00124.00124.00124.00-
Jan 16, 2025123.20124.20122.80124.00124.0019,113
Jan 15, 2025121.00122.60121.00122.20122.2016,278
Jan 14, 2025121.00122.20120.40120.60120.6020,275
Jan 13, 2025122.00122.00120.00120.80120.8016,089
Jan 10, 2025123.40123.60122.00122.00122.0016,703
Jan 9, 2025121.80123.60121.20123.20123.2016,869
Jan 8, 2025122.00122.80121.40121.80121.8012,091
Jan 7, 2025121.80122.60121.60122.20122.2015,540
Jan 6, 2025121.40122.20120.20122.00122.0025,094
Jan 3, 2025120.60121.80120.00120.60120.6015,395
Jan 2, 2025120.40121.40120.00120.80120.8021,885
Dec 30, 2024119.80119.80119.80119.80119.80-
Dec 27, 2024120.00120.80119.40119.80119.8011,869
Dec 23, 2024118.80119.80117.20119.80119.8028,233
Dec 20, 2024117.40119.00116.20118.60118.6078,716
Dec 19, 2024118.60120.60118.20118.40118.4026,080
Dec 18, 2024120.00120.20118.00119.20119.2018,485
Dec 17, 2024121.00121.00119.80120.40120.4017,995
Dec 16, 2024120.80121.00119.20120.80120.8023,171
Dec 13, 2024120.40121.20119.20121.00121.0013,697
Dec 12, 2024124.00124.00120.40120.60120.6021,287
Dec 11, 2024122.00124.00121.60123.60123.6021,247
Dec 10, 2024121.00121.00121.00121.00121.00-
Dec 9, 2024121.00122.00120.40121.00121.0021,513
Dec 6, 2024122.00122.80121.20121.60121.6014,975
Dec 5, 2024120.00122.40119.40122.40122.4026,880
Dec 4, 2024119.80121.80119.80121.40121.4022,742
Dec 3, 2024119.20120.20118.00120.00120.0019,478
Dec 2, 2024118.20119.60118.20119.00119.0018,774
Nov 29, 2024117.40118.20117.40118.00118.0010,531
Nov 28, 2024117.40117.40117.40117.40117.40-
Nov 27, 2024116.40117.40116.00117.40117.4018,416
Nov 26, 2024116.00117.40115.40116.20116.2025,193
Nov 25, 2024116.60117.00115.00116.60116.6016,393
Nov 22, 2024115.80117.20114.80116.40116.4026,640
Nov 21, 2024113.20115.20112.80115.20115.2014,075
Nov 20, 2024115.40115.40113.20113.20113.2014,865
Nov 19, 2024116.20116.40112.80114.60114.6032,343
Nov 18, 2024116.80116.80116.80116.80116.80-
Nov 15, 2024116.80118.20116.00116.80116.8021,113
Nov 14, 2024116.40117.60116.20117.20117.2011,820
Nov 13, 2024117.80118.00115.40116.40116.4029,116
Nov 12, 2024118.40119.60117.80118.00118.0020,234
Nov 11, 2024119.60120.40119.00119.00119.0020,358
Nov 8, 2024119.40120.00117.40119.40119.4024,639
Nov 7, 2024117.20120.40117.00118.80118.8029,277
Nov 6, 2024118.00119.40116.60117.60117.6034,948
Nov 5, 2024117.80118.00114.00118.00118.0050,336
Nov 4, 2024119.40119.40117.20118.00118.0025,259
Nov 1, 2024119.60120.20119.00119.20119.2013,813
Oct 31, 2024120.00120.40118.80119.60119.6023,727
Oct 30, 2024122.40122.40120.00120.00120.0039,989
Oct 29, 2024122.60123.20120.20121.60121.6020,144
Oct 28, 2024124.20125.60123.00123.00123.0024,101
Oct 25, 2024124.40124.80124.00124.40124.406,833
Oct 24, 2024124.20126.20124.20124.20124.208,930
Oct 23, 2024124.20125.00123.60124.40124.4017,162
Oct 22, 2024123.00124.40122.20124.40124.4014,479
Oct 21, 2024125.60125.60123.20123.40123.4023,810
Oct 18, 2024125.40126.40125.40125.60125.6011,362
Oct 17, 2024125.00125.40124.20125.40125.4012,166
Oct 16, 2024124.20125.00123.40124.80124.8023,789
Oct 15, 2024126.40126.40123.80125.00125.0017,322
Oct 14, 2024125.80126.20125.00125.60125.609,595
Oct 11, 2024127.00127.00125.40125.80125.8030,596
Oct 10, 2024129.20129.40126.20126.40126.4022,397
Oct 9, 2024127.00129.20126.00129.20129.2017,860
Oct 8, 2024127.80127.80125.20126.00126.0021,794
Oct 7, 2024129.40129.40126.80128.00128.0013,835
Oct 4, 2024127.00128.80125.80128.80128.8032,037
Oct 3, 2024127.80128.60126.00127.00127.0020,749
Oct 2, 2024127.40129.20127.40129.00129.0022,931
Oct 1, 2024129.80129.80127.60127.60127.6028,018
Sep 30, 2024130.00130.00128.20129.00129.0014,758
Sep 27, 2024129.20130.40128.80130.00130.0016,520
Sep 26, 2024130.20131.60129.00129.80129.8038,073
Sep 25, 2024129.20131.20128.40129.40129.4014,988
Sep 24, 2024131.00132.80129.20129.20129.2037,946
Sep 23, 2024129.60131.00129.00130.00130.0032,131
Sep 20, 2024130.00130.60128.00129.00129.0042,054
Sep 19, 2024128.20131.00128.00129.80129.8049,250
Sep 18, 2024125.60127.60125.40126.80126.8026,270
Sep 17, 2024123.40126.80123.40125.20125.2018,016
Sep 16, 2024123.00124.80121.80122.80122.8018,440
Sep 13, 2024121.00122.40121.00122.00122.007,131
Sep 12, 2024119.60122.00119.60121.20121.2017,789
Sep 11, 2024119.60121.40118.20118.80118.80-
Sep 10, 2024119.00119.80118.60119.80119.8012,908
Sep 9, 2024116.60119.20116.00119.20119.2019,504
Sep 6, 2024117.20118.40115.80115.80115.8019,893
Sep 5, 2024118.40119.00117.60117.60117.603,820
Sep 4, 2024118.00119.60117.40119.00119.0012,544
Sep 3, 2024123.20123.60120.60121.00121.0011,932
Sep 2, 2024124.00124.00122.00123.00123.007,511
Aug 30, 2024122.40124.60122.00124.00124.0019,381
Aug 29, 2024120.20123.80120.20122.80122.8013,733
Aug 28, 2024120.20121.20120.20120.20120.208,128
Aug 27, 2024119.60120.80119.20120.40120.407,446
Aug 26, 2024119.60120.00118.80119.80119.807,521
Aug 23, 2024120.00120.20119.00120.00120.007,772
Aug 22, 2024120.40120.40119.80120.00120.005,542
Aug 21, 2024117.80121.00117.60120.40120.4010,630
Aug 20, 2024119.60120.40118.60118.60118.608,447
Aug 19, 2024119.60120.40118.80119.20119.2010,162
Aug 16, 2024119.60120.40118.80119.20119.2012,629
Aug 15, 2024118.60119.80117.80119.20119.208,057
Aug 14, 2024118.20119.00117.60118.40118.4011,077
Aug 13, 2024118.00118.60116.20117.60117.6019,114
Aug 12, 2024117.60118.60117.20117.80117.8010,161
Aug 9, 2024117.60119.40116.40117.00117.0014,708
Aug 8, 2024116.00118.00115.80117.40117.4026,324
Aug 7, 2024115.40117.00114.80116.00116.0023,526
Aug 6, 2024115.40116.40113.00115.00115.0026,884
Aug 5, 2024114.60116.20112.00114.60114.6037,367
Aug 2, 2024121.40121.80117.00117.20117.2043,184
Aug 1, 2024127.40127.40121.20122.40122.4036,186
Jul 31, 2024126.60131.00125.20125.20125.2037,159
Jul 30, 2024126.60128.20124.40128.20128.2030,151
Jul 29, 2024128.00130.00126.20126.20126.2025,202
Jul 26, 2024125.20127.20125.20127.20127.2012,906
Jul 25, 2024125.20125.60123.00125.60125.6018,807
Jul 24, 2024128.20128.20125.60125.60125.608,538
Jul 23, 2024127.20127.20126.20127.20127.208,167
Jul 22, 2024126.20127.60125.60126.60126.6012,682
Jul 19, 2024125.00126.80124.40125.40125.4016,579
Jul 18, 2024126.40126.80125.40125.40125.4011,619
Jul 17, 2024127.80127.80125.80125.80125.8014,732
Jul 16, 2024126.60128.20125.60127.00127.0013,413
Jul 15, 2024126.00130.60126.00128.80128.8046,350
Jul 12, 2024125.00126.40124.40126.40126.4014,321
Jul 11, 2024125.40125.60124.40125.20125.209,448
Jul 10, 2024123.40125.20122.80125.00125.0012,050
Jul 9, 2024123.60125.20123.40123.40123.4019,129
Jul 8, 2024124.40125.00121.80124.00124.0027,732
Jul 5, 2024124.40125.80122.80124.20124.2033,575
Jul 4, 2024120.60124.60120.20124.40124.40-
Jul 3, 2024119.00119.80118.40119.20119.2016,977
Jul 2, 2024119.00119.00117.40118.80118.8012,841
Jul 1, 2024118.60119.20118.20118.20118.2010,606
Jun 28, 2024118.20119.20117.00117.20117.2011,956
Jun 27, 2024118.80118.80118.80118.80118.80-
Jun 26, 2024121.00121.00118.40118.80118.8011,560
Jun 25, 2024121.20121.80118.00119.20119.207,816
Jun 24, 2024119.20123.00118.80122.20122.2030,063
Jun 21, 2024119.40119.40117.80118.80118.8095,759
Jun 20, 2024118.40119.80118.20119.60119.6019,312
Jun 19, 2024118.00119.40118.00118.20118.2019,869
Jun 18, 2024118.80118.80118.80118.80118.80-
Jun 17, 2024119.80120.00116.80118.80118.8048,802
Jun 14, 2024121.20121.80118.80119.60119.6018,509
Jun 13, 2024125.20125.20122.20122.20122.2012,922
Jun 12, 2024125.20125.40123.60125.20125.2010,126
Jun 11, 2024125.00125.40124.00124.60124.6013,822
Jun 10, 2024122.60124.00122.20123.80123.8019,396
Jun 7, 2024123.80124.20122.60123.40123.4011,010
Jun 6, 2024126.60126.80122.60123.40123.4014,032
Jun 5, 2024 2.20 Dividend
Jun 5, 2024125.40126.40124.20125.80125.8014,144
Jun 4, 2024126.00127.60124.60127.00124.8015,989
Jun 3, 2024127.20127.40125.80126.00123.829,430
May 31, 2024124.80126.80123.80126.00123.8232,519
May 30, 2024124.40125.40124.00125.40123.237,619
May 29, 2024128.80128.80125.00125.20123.0310,282
May 28, 2024128.20128.60127.40127.40125.199,582
May 27, 2024129.00129.20127.40128.00125.788,332
May 24, 2024127.00128.60126.20128.40126.18-
May 23, 2024125.60128.40125.40126.40124.2119,845
May 22, 2024126.00126.80125.40126.40124.217,960
May 21, 2024128.00128.00124.60126.00123.8214,659
May 20, 2024126.20128.20126.20128.00125.788,174
May 17, 2024125.80126.40125.60126.00123.8216,320
May 16, 2024126.60128.00125.80126.00123.8215,640
May 15, 2024128.00129.00127.00127.60125.3913,985
May 14, 2024129.60130.00127.40127.60125.3912,606
May 13, 2024131.40131.40128.80129.40127.1614,407
May 10, 2024131.20131.60130.20130.80128.5328,894
May 9, 2024131.80132.40130.00131.00128.7318,896
May 8, 2024129.00132.80127.20131.80129.5249,363
May 7, 2024125.40129.40124.40129.40127.1668,028
May 6, 2024124.40124.80123.40124.20122.0520,941
May 3, 2024123.60124.20122.20124.00121.8518,453
May 2, 2024123.80124.80123.20124.60122.4414,388
Apr 30, 2024126.00126.20123.00123.60121.4614,434
Apr 29, 2024124.20125.60123.60125.60123.4229,013
Apr 26, 2024123.60124.40122.20124.00121.8510,633
Apr 25, 2024123.60123.60121.00121.80119.696,089
Apr 24, 2024124.00125.00123.20123.60121.467,372
Apr 23, 2024124.40124.80123.60124.00121.8513,180
Apr 22, 2024123.20124.20122.60123.20121.077,513
Apr 19, 2024122.80123.60122.40122.80120.678,725
Apr 18, 2024124.00124.40122.40123.80121.668,598
Apr 17, 2024123.60124.40123.40123.60121.4612,763
Apr 16, 2024123.20124.60122.60123.80121.6616,073
Apr 15, 2024127.80128.80125.80126.00123.8212,181
Apr 12, 2024127.80130.40127.20127.80125.5922,523
Apr 11, 2024126.80126.80124.80126.80124.6013,130
Apr 10, 2024126.20126.80125.20126.80124.6013,305
Apr 9, 2024127.40127.60125.40125.60123.4211,344
Apr 8, 2024127.80128.60127.00127.60125.3911,960

Related Tickers

KSB3.DE KSB SE & Co. KGaA
718.00
-3.75%
 
2GB.DE 2G Energy AG
22.95
-3.37%
 
DUE.DE Dürr Aktiengesellschaft
18.42
-3.91%
 
TTR1.DE technotrans SE
15.70
+1.29%
 
TPE.DE PVA TePla AG
12.33
+0.16%
 
PFV.DE Pfeiffer Vacuum Technology AG
152.80
-0.78%
 
JUN3.DE Jungheinrich Aktiengesellschaft
26.40
-0.45%
 
KSB.DE KSB SE & Co. KGaA
725.00
+0.69%
 
HYPRO.OL HydrogenPro ASA
4.3700
-7.02%
 
G1A.DE GEA Group Aktiengesellschaft
49.08
-5.25%