Dusseldorf - Delayed Quote EUR

Krones AG (KRN.DU)

Compare
109.80
+1.00
+(0.92%)
At close: 7:32:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025106.00109.80106.00109.80109.80-
Apr 8, 2025110.00110.00107.60108.80108.80-
Apr 7, 2025105.40108.40100.60106.80106.80-
Apr 4, 2025121.60121.60108.00109.80109.8010
Apr 3, 2025121.00123.20119.00121.80121.8080
Apr 2, 2025125.60125.60124.40124.60124.60-
Apr 1, 2025125.20126.00125.20126.00126.00-
Mar 31, 2025127.00127.00124.20124.20124.20-
Mar 28, 2025131.00131.00128.00128.00128.00-
Mar 27, 2025132.20132.20130.20131.40131.40-
Mar 26, 2025133.80135.20132.60132.60132.60-
Mar 25, 2025134.80135.60133.60133.80133.80-
Mar 24, 2025134.40135.20134.40134.40134.40-
Mar 21, 2025134.40134.40132.20133.20133.20-
Mar 20, 2025136.40136.40133.20134.60134.60-
Mar 19, 2025137.40137.40136.00137.20137.2010
Mar 18, 2025137.40137.40136.80136.80136.80-
Mar 17, 2025133.60137.00133.60137.00137.00-
Mar 14, 2025130.20133.60130.20133.20133.20-
Mar 13, 2025131.80131.80130.20130.20130.20-
Mar 12, 2025131.20132.80131.20132.00132.00-
Mar 11, 2025131.20132.40130.80130.80130.80-
Mar 10, 2025134.20134.20130.20131.60131.60-
Mar 7, 2025136.00136.00133.40133.40133.40-
Mar 6, 2025137.80138.60136.20136.20136.20-
Mar 5, 2025131.20136.40131.20136.20136.20-
Mar 4, 2025132.20132.80128.60130.00130.00-
Mar 3, 2025130.80134.40130.80133.00133.00-
Feb 28, 2025130.20131.00129.60129.60129.60-
Feb 27, 2025131.00132.00130.20131.40131.40-
Feb 26, 2025129.80132.00129.80130.40130.4015
Feb 25, 2025128.20129.60128.20129.00129.00-
Feb 24, 2025126.80128.60126.00128.40128.40-
Feb 21, 2025123.80127.00123.80124.20124.2050
Feb 20, 2025128.60128.60123.60123.60123.60-
Feb 19, 2025135.80136.00131.80131.80131.80-
Feb 18, 2025134.40135.60134.20135.60135.60-
Feb 17, 2025133.60134.60133.60134.60134.60-
Feb 14, 2025132.40134.60132.40133.20133.20-
Feb 13, 2025130.20132.80130.20132.20132.20-
Feb 12, 2025128.60130.60128.60129.40129.40-
Feb 11, 2025129.60130.00129.00129.00129.00-
Feb 10, 2025127.80130.00127.80129.40129.40-
Feb 7, 2025129.00129.00127.40128.00128.0050
Feb 6, 2025126.40128.20126.20128.20128.20-
Feb 5, 2025126.20126.20125.40125.40125.40-
Feb 4, 2025127.40127.40126.20126.20126.20-
Feb 3, 2025128.60129.20126.20126.20126.20-
Jan 31, 2025130.60131.80130.60130.80130.80-
Jan 30, 2025129.60131.40129.60130.60130.60-
Jan 29, 2025131.00131.80130.00130.00130.00-
Jan 28, 2025130.00130.80129.60130.80130.80-
Jan 27, 2025128.80129.80127.40129.40129.40-
Jan 24, 2025128.80129.40128.40129.40129.40-
Jan 23, 2025129.20129.60128.00128.20128.20-
Jan 22, 2025127.40129.20127.40129.00129.00-
Jan 21, 2025125.00127.20125.00127.20127.20-
Jan 20, 2025125.60125.80124.80124.80124.80-
Jan 17, 2025124.00125.40124.00125.40125.40-
Jan 16, 2025122.20124.00122.20123.40123.40-
Jan 15, 2025120.40122.00120.40121.80121.80-
Jan 14, 2025121.00121.20120.00120.00120.00-
Jan 13, 2025121.80121.80120.40120.40120.40-
Jan 10, 2025123.00123.20121.80121.80121.80-
Jan 9, 2025120.80123.00120.80122.60122.60-
Jan 8, 2025121.60121.80121.20121.20121.20-
Jan 7, 2025121.20122.00121.20121.60121.60-
Jan 6, 2025120.40122.00120.00121.20121.20-
Jan 3, 2025120.40120.60119.80119.80119.80-
Jan 2, 2025120.20120.80119.60119.60119.60-
Dec 30, 2024119.00119.40118.40119.40119.40-
Dec 27, 2024119.60120.40119.00119.00119.00-
Dec 23, 2024118.20119.40117.20119.40119.40-
Dec 20, 2024117.60118.40116.80118.20118.20-
Dec 19, 2024118.00119.60117.80117.80117.80-
Dec 18, 2024120.00120.00118.20118.20118.20-
Dec 17, 2024120.40120.40119.80119.80119.80-
Dec 16, 2024119.60120.60119.60120.40120.40-
Dec 13, 2024119.40120.80119.40120.40120.40-
Dec 12, 2024123.00123.00120.00120.00120.00-
Dec 11, 2024121.20123.60121.20123.20123.20-
Dec 10, 2024120.20121.80120.20121.00121.00-
Dec 9, 2024119.80121.40119.80120.40120.40-
Dec 6, 2024122.00122.40119.40119.40119.40-
Dec 5, 2024120.60121.60120.00121.60121.60-
Dec 4, 2024119.80121.20119.80120.80120.80-
Dec 3, 2024118.00119.40118.00119.40119.40-
Dec 2, 2024117.60119.00117.60119.00119.00-
Nov 29, 2024117.40117.80117.40117.60117.60-
Nov 28, 2024117.60118.20117.60117.80117.80-
Nov 27, 2024116.20117.20115.80117.20117.20-
Nov 26, 2024115.60116.20115.60116.00116.00-
Nov 25, 2024116.40116.40115.80115.80115.80-
Nov 22, 2024115.20116.00115.20115.60115.60-
Nov 21, 2024113.20114.80113.00114.80114.80-
Nov 20, 2024114.80114.80112.40112.40112.40-
Nov 19, 2024114.80115.00112.80114.00114.00-
Nov 18, 2024116.80116.80114.60114.60114.60-
Nov 15, 2024117.40117.40116.00116.20116.20-
Nov 14, 2024115.80117.00115.80116.80116.80-
Nov 13, 2024117.40117.40115.60116.00116.00-
Nov 12, 2024117.20118.80117.20117.20117.20-
Nov 11, 2024119.80120.00118.20119.00119.0040
Nov 8, 2024119.20119.20118.00119.00119.00-
Nov 7, 2024117.20119.80117.20118.20118.2040
Nov 6, 2024119.40119.40117.00117.00117.00-
Nov 5, 2024117.40117.80116.00117.80117.80-
Nov 4, 2024118.80118.80117.40117.40117.4010
Nov 1, 2024118.80119.80118.40118.40118.40-
Oct 31, 2024119.20119.80118.60118.60118.60-
Oct 30, 2024121.20121.40119.80119.80119.80-
Oct 29, 2024123.00123.00121.20121.20121.20-
Oct 28, 2024124.60124.80123.00123.00123.00-
Oct 25, 2024123.80124.60123.80124.00124.00-
Oct 24, 2024124.20125.40123.60123.60123.60-
Oct 23, 2024125.20125.20123.60123.60123.60-
Oct 22, 2024123.40124.60122.40124.60124.60-
Oct 21, 2024125.20125.40123.40123.40123.40-
Oct 18, 2024125.20125.80125.20125.40125.40-
Oct 17, 2024124.60124.80124.60124.80124.80-
Oct 16, 2024124.40124.40123.80124.20124.20-
Oct 15, 2024125.60126.00124.40124.40124.40-
Oct 14, 2024125.40125.60125.00125.00125.00-
Oct 11, 2024126.00126.20125.20125.20125.20-
Oct 10, 2024128.80128.80125.80125.80125.80-
Oct 9, 2024127.00128.80126.60128.60128.60-
Oct 8, 2024126.40126.80125.40126.00126.00-
Oct 7, 2024129.00129.00127.00127.20127.20-
Oct 4, 2024126.80128.60126.20128.60128.60-
Oct 3, 2024128.20128.20126.40126.40126.40-
Oct 2, 2024126.80128.60126.80128.20128.20-
Oct 1, 2024128.60129.20126.40126.40126.40-
Sep 30, 2024129.80129.80128.40128.40128.40-
Sep 27, 2024129.80129.80129.20129.60129.60-
Sep 26, 2024129.80130.80128.20130.60130.6010
Sep 25, 2024128.40130.20128.40128.80128.80-
Sep 24, 2024130.20132.00128.80128.80128.80-
Sep 23, 2024130.00130.00129.40129.60129.60-
Sep 20, 2024129.00129.20128.40129.00129.0077
Sep 19, 2024127.60130.40127.60129.40129.40-
Sep 18, 2024125.40127.20125.40127.20127.2040
Sep 17, 2024123.60126.20123.60125.00125.00-
Sep 16, 2024122.00123.20122.00123.00123.00-
Sep 13, 2024121.20122.00121.20121.40121.40-
Sep 12, 2024120.00121.20120.00120.60120.60-
Sep 11, 2024119.80119.80118.20119.00119.00-
Sep 10, 2024118.80119.20118.60119.20119.20-
Sep 9, 2024116.60118.80116.60118.80118.80-
Sep 6, 2024117.80117.80115.80115.80115.80-
Sep 5, 2024118.60118.60117.20117.20117.20-
Sep 4, 2024119.60119.60118.40118.40118.40-
Sep 3, 2024122.40123.00120.20120.20120.20-
Sep 2, 2024123.20123.20122.40122.40122.40-
Aug 30, 2024121.40124.00121.40123.00123.00-
Aug 29, 2024119.60123.60119.60121.60121.60-
Aug 28, 2024120.20120.80119.20119.20119.20-
Aug 27, 2024119.20120.60119.20120.00120.00-
Aug 26, 2024119.60119.60119.00119.40119.40-
Aug 23, 2024119.80120.00119.20119.20119.20-
Aug 22, 2024119.80120.20119.20119.20119.20-
Aug 21, 2024117.80120.80117.80120.00120.0030
Aug 20, 2024118.80119.60118.00118.00118.00-
Aug 19, 2024120.20120.20118.40118.40118.40-
Aug 16, 2024119.60119.60118.60118.60118.60-
Aug 15, 2024118.60119.20117.80118.60118.60-
Aug 14, 2024117.80118.00117.60117.60117.60-
Aug 13, 2024117.40118.00117.20117.20117.20-
Aug 12, 2024116.80118.40116.80117.40117.4042
Aug 9, 2024117.60118.80116.60116.80116.80-
Aug 8, 2024115.20117.60115.20117.00117.00-
Aug 7, 2024115.40116.20114.80114.80114.80-
Aug 6, 2024115.40115.60113.60114.80114.80-
Aug 5, 2024113.20114.60113.20114.40114.40-
Aug 2, 2024121.80121.80117.20117.20117.20-
Aug 1, 2024125.00126.40122.40122.40122.40-
Jul 31, 2024125.20130.00125.00126.00126.0030
Jul 30, 2024126.00128.80124.80127.60127.6075
Jul 29, 2024127.40129.00125.80125.80125.80-
Jul 26, 2024125.20127.00125.20127.00127.00-
Jul 25, 2024124.60125.20123.80125.20125.2080
Jul 24, 2024126.20127.40125.60125.60125.60-
Jul 23, 2024126.80126.80126.40126.40126.40-
Jul 22, 2024124.80127.00124.80126.20126.20-
Jul 19, 2024124.60125.60124.40124.80124.80-
Jul 18, 2024126.40126.40124.40124.40124.40-
Jul 17, 2024126.60126.80126.20126.20126.20-
Jul 16, 2024128.20128.20125.80127.00127.00-
Jul 15, 2024126.80130.00126.80128.20128.2025
Jul 12, 2024125.40125.80124.60125.80125.80-
Jul 11, 2024125.20125.20124.60124.80124.80-
Jul 10, 2024123.20124.80123.00124.60124.60-
Jul 9, 2024123.60124.80123.00123.00123.00-
Jul 8, 2024123.20125.00122.00124.20124.2011
Jul 5, 2024124.20125.20123.60123.60123.60-
Jul 4, 2024121.80123.80120.40123.80123.80-
Jul 3, 2024119.00120.00118.60120.00120.00-
Jul 2, 2024118.20118.40117.20118.20118.20-
Jul 1, 2024118.40118.60118.00118.00118.002
Jun 28, 2024119.20119.20117.00117.00117.0021
Jun 27, 2024119.00119.00118.20118.20118.20-
Jun 26, 2024119.80120.20118.40118.40118.40-
Jun 25, 2024121.20121.20119.20119.40119.40-
Jun 24, 2024118.80122.00118.80121.00121.00-
Jun 21, 2024119.20119.20118.20118.20118.20-
Jun 20, 2024117.40119.40117.40118.80118.80-
Jun 19, 2024119.80119.80117.20117.20117.20-
Jun 18, 2024119.40119.60118.40119.60119.60-
Jun 17, 2024119.60120.00117.60118.40118.40-
Jun 14, 2024122.40122.40119.00119.00119.0050
Jun 13, 2024124.20124.20122.20122.20122.20-
Jun 12, 2024125.40125.40123.80124.00124.00-
Jun 11, 2024124.00124.80123.80123.80123.80100
Jun 10, 2024123.00123.40123.00123.40123.40-
Jun 7, 2024123.60123.60123.00123.00123.00-
Jun 6, 2024125.60125.80122.80122.80122.80-
Jun 5, 2024 2.20 Dividend
Jun 5, 2024125.20125.80124.40125.20125.20-
Jun 4, 2024125.60127.40124.40126.60124.40-
Jun 3, 2024127.40127.40125.60125.60123.42-
May 31, 2024125.20126.00124.20126.00123.81-
May 30, 2024125.00125.00124.20125.00122.83-
May 29, 2024126.60126.80125.20125.60123.42-
May 28, 2024127.80128.00127.20127.20124.99-
May 27, 2024127.20128.00127.20127.60125.38-
May 24, 2024125.40128.00125.40127.80125.58-
May 23, 2024124.60126.40124.60125.60123.42-
May 22, 2024126.00126.00125.40125.80123.61-
May 21, 2024127.60127.60125.20125.80123.61-
May 20, 2024126.20127.80126.20127.80125.58-
May 17, 2024126.20126.20125.60125.80123.61-
May 16, 2024127.60127.60125.20125.20123.02-
May 15, 2024128.40128.40127.00127.40125.19-
May 14, 2024129.20129.40127.60127.60125.38-
May 13, 2024131.40131.40129.00129.20126.95-
May 10, 2024130.80131.00130.20130.80128.53-
May 9, 2024131.60131.60130.40130.60128.33-
May 8, 2024128.00131.20128.00131.20128.92-
May 7, 2024124.20128.20124.20127.80125.58-
May 6, 2024124.00124.00123.80123.80121.65-
May 3, 2024124.40124.40122.00123.40121.26-
May 2, 2024123.40124.40123.40124.40122.24-
Apr 30, 2024125.00125.40123.00123.00120.86-
Apr 29, 2024123.80124.80123.80124.80122.63-
Apr 26, 2024121.80124.00121.80123.80121.65-
Apr 25, 2024123.20123.20121.40121.40119.29-
Apr 24, 2024124.20124.40123.20123.20121.06-
Apr 23, 2024123.40124.00123.20123.60121.45-
Apr 22, 2024123.20123.80122.60123.00120.86-
Apr 19, 2024122.20122.80122.20122.20120.08-
Apr 18, 2024123.40124.00122.80122.80120.67-
Apr 17, 2024123.20124.00123.20123.20121.06-
Apr 16, 2024123.20123.40123.20123.20121.06-
Apr 15, 2024126.80128.20124.80124.80122.63-
Apr 12, 2024127.60129.80126.60126.60124.40-
Apr 11, 2024126.60126.80126.00126.80124.60-
Apr 10, 2024126.40126.40125.80126.40124.20-
Apr 9, 2024127.00127.00125.60125.60123.42-

Related Tickers

AA2.F Amada Co., Ltd.
7.65
-3.16%
 
DEZ.DU Deutz AG
6.33
+6.30%
 
FUC.BE Fanuc Corp
19.26
-4.75%
 
STM.HM Stabilus SE
24.25
+10.73%
 
FUC.SG Fanuc Corp
21.50
+6.65%
 
DEZ.MU Deutz AG
5.98
+0.34%
 
FUC.MU Fanuc Corp
19.45
-4.12%
 
DEZ.HM Deutz AG
6.27
+8.67%
 
6361.T Ebara Corporation
1,833.00
-4.26%
 
KSB3.DE KSB SE & Co. KGaA
708.00
-8.05%