Dusseldorf - Delayed Quote EUR

Krones AG (KRN.DU)

142.60
+0.80
+(0.56%)
As of 12:32:32 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025142.00142.60142.00142.60142.60-
Jun 6, 2025142.20142.80141.80141.80141.80-
Jun 5, 2025142.80143.40142.20142.20142.20-
Jun 4, 2025140.60142.80140.60142.60142.60-
Jun 3, 2025138.80140.20138.20140.20140.20-
Jun 2, 2025137.80139.00137.20139.00139.00-
May 30, 2025140.60140.60137.60137.60137.60-
May 29, 2025140.40140.80139.60139.60139.60-
May 28, 2025 2.6 Dividend
May 28, 2025139.20140.20138.40138.40138.40-
May 27, 2025141.60142.20141.20141.20138.60-
May 26, 2025140.80142.00140.80141.40138.80-
May 23, 2025140.20141.40138.80138.80136.24-
May 22, 2025140.80140.80140.20140.20137.62-
May 21, 2025142.00142.40140.80140.80138.21-
May 20, 2025143.80143.80142.00142.00139.39-
May 19, 2025143.20144.20143.20143.60140.96-
May 16, 2025144.60145.00143.40143.60140.96-
May 15, 2025143.80144.60143.80144.20141.54-
May 14, 2025144.20144.20143.00143.80141.15-
May 13, 2025142.00144.00141.80144.00141.3529
May 12, 2025139.60143.80139.60141.60138.99-
May 9, 2025135.00138.40135.00137.60135.0736
May 8, 2025132.60134.60132.60133.40130.94-
May 7, 2025131.60131.80130.20131.80129.37-
May 6, 2025132.60132.60129.60130.60128.20-
May 5, 2025131.20132.80131.20132.60130.16-
May 2, 2025128.20131.60128.20130.80128.39-
Apr 30, 2025126.80128.20126.80128.20125.84-
Apr 29, 2025126.20126.60125.40126.40124.07-
Apr 28, 2025125.20127.20125.20125.20122.89-
Apr 25, 2025122.60125.60122.60125.20122.89-
Apr 24, 2025123.00123.00121.20122.00119.75-
Apr 23, 2025120.80123.40120.80122.40120.15-
Apr 22, 2025118.40119.00117.40119.00116.81-
Apr 17, 2025120.80120.80118.20118.60116.42-
Apr 16, 2025119.60119.60118.60119.40117.20-
Apr 15, 2025118.20120.00118.20119.60117.40-
Apr 14, 2025116.60118.00116.20117.60115.43-
Apr 11, 2025114.60114.60112.20114.00111.90-
Apr 10, 2025118.00118.00113.00113.00110.92-
Apr 9, 2025106.00109.80106.00109.80107.78-
Apr 8, 2025110.00110.00107.60108.80106.80-
Apr 7, 2025105.40108.40100.60106.80104.83-
Apr 4, 2025121.60121.60108.00109.80107.7810
Apr 3, 2025121.00123.20119.00121.80119.5680
Apr 2, 2025125.60125.60124.40124.60122.31-
Apr 1, 2025125.20126.00125.20126.00123.68-
Mar 31, 2025127.00127.00124.20124.20121.91-
Mar 28, 2025131.00131.00128.00128.00125.64-
Mar 27, 2025132.20132.20130.20131.40128.98-
Mar 26, 2025133.80135.20132.60132.60130.16-
Mar 25, 2025134.80135.60133.60133.80131.34-
Mar 24, 2025134.40135.20134.40134.40131.93-
Mar 21, 2025134.40134.40132.20133.20130.75-
Mar 20, 2025136.40136.40133.20134.60132.12-
Mar 19, 2025137.40137.40136.00137.20134.6710
Mar 18, 2025137.40137.40136.80136.80134.28-
Mar 17, 2025133.60137.00133.60137.00134.48-
Mar 14, 2025130.20133.60130.20133.20130.75-
Mar 13, 2025131.80131.80130.20130.20127.80-
Mar 12, 2025131.20132.80131.20132.00129.57-
Mar 11, 2025131.20132.40130.80130.80128.39-
Mar 10, 2025134.20134.20130.20131.60129.18-
Mar 7, 2025136.00136.00133.40133.40130.94-
Mar 6, 2025137.80138.60136.20136.20133.69-
Mar 5, 2025131.20136.40131.20136.20133.69-
Mar 4, 2025132.20132.80128.60130.00127.61-
Mar 3, 2025130.80134.40130.80133.00130.55-
Feb 28, 2025130.20131.00129.60129.60127.21-
Feb 27, 2025131.00132.00130.20131.40128.98-
Feb 26, 2025129.80132.00129.80130.40128.0015
Feb 25, 2025128.20129.60128.20129.00126.62-
Feb 24, 2025126.80128.60126.00128.40126.04-
Feb 21, 2025123.80127.00123.80124.20121.9150
Feb 20, 2025128.60128.60123.60123.60121.32-
Feb 19, 2025135.80136.00131.80131.80129.37-
Feb 18, 2025134.40135.60134.20135.60133.10-
Feb 17, 2025133.60134.60133.60134.60132.12-
Feb 14, 2025132.40134.60132.40133.20130.75-
Feb 13, 2025130.20132.80130.20132.20129.77-
Feb 12, 2025128.60130.60128.60129.40127.02-
Feb 11, 2025129.60130.00129.00129.00126.62-
Feb 10, 2025127.80130.00127.80129.40127.02-
Feb 7, 2025129.00129.00127.40128.00125.6450
Feb 6, 2025126.40128.20126.20128.20125.84-
Feb 5, 2025126.20126.20125.40125.40123.09-
Feb 4, 2025127.40127.40126.20126.20123.88-
Feb 3, 2025128.60129.20126.20126.20123.88-
Jan 31, 2025130.60131.80130.60130.80128.39-
Jan 30, 2025129.60131.40129.60130.60128.20-
Jan 29, 2025131.00131.80130.00130.00127.61-
Jan 28, 2025130.00130.80129.60130.80128.39-
Jan 27, 2025128.80129.80127.40129.40127.02-
Jan 24, 2025128.80129.40128.40129.40127.02-
Jan 23, 2025129.20129.60128.00128.20125.84-
Jan 22, 2025127.40129.20127.40129.00126.62-
Jan 21, 2025125.00127.20125.00127.20124.86-
Jan 20, 2025125.60125.80124.80124.80122.50-
Jan 17, 2025124.00125.40124.00125.40123.09-
Jan 16, 2025122.20124.00122.20123.40121.13-
Jan 15, 2025120.40122.00120.40121.80119.56-
Jan 14, 2025121.00121.20120.00120.00117.79-
Jan 13, 2025121.80121.80120.40120.40118.18-
Jan 10, 2025123.00123.20121.80121.80119.56-
Jan 9, 2025120.80123.00120.80122.60120.34-
Jan 8, 2025121.60121.80121.20121.20118.97-
Jan 7, 2025121.20122.00121.20121.60119.36-
Jan 6, 2025120.40122.00120.00121.20118.97-
Jan 3, 2025120.40120.60119.80119.80117.59-
Jan 2, 2025120.20120.80119.60119.60117.40-
Dec 30, 2024119.00119.40118.40119.40117.20-
Dec 27, 2024119.60120.40119.00119.00116.81-
Dec 23, 2024118.20119.40117.20119.40117.20-
Dec 20, 2024117.60118.40116.80118.20116.02-
Dec 19, 2024118.00119.60117.80117.80115.63-
Dec 18, 2024120.00120.00118.20118.20116.02-
Dec 17, 2024120.40120.40119.80119.80117.59-
Dec 16, 2024119.60120.60119.60120.40118.18-
Dec 13, 2024119.40120.80119.40120.40118.18-
Dec 12, 2024123.00123.00120.00120.00117.79-
Dec 11, 2024121.20123.60121.20123.20120.93-
Dec 10, 2024120.20121.80120.20121.00118.77-
Dec 9, 2024119.80121.40119.80120.40118.18-
Dec 6, 2024122.00122.40119.40119.40117.20-
Dec 5, 2024120.60121.60120.00121.60119.36-
Dec 4, 2024119.80121.20119.80120.80118.58-
Dec 3, 2024118.00119.40118.00119.40117.20-
Dec 2, 2024117.60119.00117.60119.00116.81-
Nov 29, 2024117.40117.80117.40117.60115.43-
Nov 28, 2024117.60118.20117.60117.80115.63-
Nov 27, 2024116.20117.20115.80117.20115.04-
Nov 26, 2024115.60116.20115.60116.00113.86-
Nov 25, 2024116.40116.40115.80115.80113.67-
Nov 22, 2024115.20116.00115.20115.60113.47-
Nov 21, 2024113.20114.80113.00114.80112.69-
Nov 20, 2024114.80114.80112.40112.40110.33-
Nov 19, 2024114.80115.00112.80114.00111.90-
Nov 18, 2024116.80116.80114.60114.60112.49-
Nov 15, 2024117.40117.40116.00116.20114.06-
Nov 14, 2024115.80117.00115.80116.80114.65-
Nov 13, 2024117.40117.40115.60116.00113.86-
Nov 12, 2024117.20118.80117.20117.20115.04-
Nov 11, 2024119.80120.00118.20119.00116.8140
Nov 8, 2024119.20119.20118.00119.00116.81-
Nov 7, 2024117.20119.80117.20118.20116.0240
Nov 6, 2024119.40119.40117.00117.00114.85-
Nov 5, 2024117.40117.80116.00117.80115.63-
Nov 4, 2024118.80118.80117.40117.40115.2410
Nov 1, 2024118.80119.80118.40118.40116.22-
Oct 31, 2024119.20119.80118.60118.60116.42-
Oct 30, 2024121.20121.40119.80119.80117.59-
Oct 29, 2024123.00123.00121.20121.20118.97-
Oct 28, 2024124.60124.80123.00123.00120.74-
Oct 25, 2024123.80124.60123.80124.00121.72-
Oct 24, 2024124.20125.40123.60123.60121.32-
Oct 23, 2024125.20125.20123.60123.60121.32-
Oct 22, 2024123.40124.60122.40124.60122.31-
Oct 21, 2024125.20125.40123.40123.40121.13-
Oct 18, 2024125.20125.80125.20125.40123.09-
Oct 17, 2024124.60124.80124.60124.80122.50-
Oct 16, 2024124.40124.40123.80124.20121.91-
Oct 15, 2024125.60126.00124.40124.40122.11-
Oct 14, 2024125.40125.60125.00125.00122.70-
Oct 11, 2024126.00126.20125.20125.20122.89-
Oct 10, 2024128.80128.80125.80125.80123.48-
Oct 9, 2024127.00128.80126.60128.60126.23-
Oct 8, 2024126.40126.80125.40126.00123.68-
Oct 7, 2024129.00129.00127.00127.20124.86-
Oct 4, 2024126.80128.60126.20128.60126.23-
Oct 3, 2024128.20128.20126.40126.40124.07-
Oct 2, 2024126.80128.60126.80128.20125.84-
Oct 1, 2024128.60129.20126.40126.40124.07-
Sep 30, 2024129.80129.80128.40128.40126.04-
Sep 27, 2024129.80129.80129.20129.60127.21-
Sep 26, 2024129.80130.80128.20130.60128.2010
Sep 25, 2024128.40130.20128.40128.80126.43-
Sep 24, 2024130.20132.00128.80128.80126.43-
Sep 23, 2024130.00130.00129.40129.60127.21-
Sep 20, 2024129.00129.20128.40129.00126.6277
Sep 19, 2024127.60130.40127.60129.40127.02-
Sep 18, 2024125.40127.20125.40127.20124.8640
Sep 17, 2024123.60126.20123.60125.00122.70-
Sep 16, 2024122.00123.20122.00123.00120.74-
Sep 13, 2024121.20122.00121.20121.40119.16-
Sep 12, 2024120.00121.20120.00120.60118.38-
Sep 11, 2024119.80119.80118.20119.00116.81-
Sep 10, 2024118.80119.20118.60119.20117.01-
Sep 9, 2024116.60118.80116.60118.80116.61-
Sep 6, 2024117.80117.80115.80115.80113.67-
Sep 5, 2024118.60118.60117.20117.20115.04-
Sep 4, 2024119.60119.60118.40118.40116.22-
Sep 3, 2024122.40123.00120.20120.20117.99-
Sep 2, 2024123.20123.20122.40122.40120.15-
Aug 30, 2024121.40124.00121.40123.00120.74-
Aug 29, 2024119.60123.60119.60121.60119.36-
Aug 28, 2024120.20120.80119.20119.20117.01-
Aug 27, 2024119.20120.60119.20120.00117.79-
Aug 26, 2024119.60119.60119.00119.40117.20-
Aug 23, 2024119.80120.00119.20119.20117.01-
Aug 22, 2024119.80120.20119.20119.20117.01-
Aug 21, 2024117.80120.80117.80120.00117.7930
Aug 20, 2024118.80119.60118.00118.00115.83-
Aug 19, 2024120.20120.20118.40118.40116.22-
Aug 16, 2024119.60119.60118.60118.60116.42-
Aug 15, 2024118.60119.20117.80118.60116.42-
Aug 14, 2024117.80118.00117.60117.60115.43-
Aug 13, 2024117.40118.00117.20117.20115.04-
Aug 12, 2024116.80118.40116.80117.40115.2442
Aug 9, 2024117.60118.80116.60116.80114.65-
Aug 8, 2024115.20117.60115.20117.00114.85-
Aug 7, 2024115.40116.20114.80114.80112.69-
Aug 6, 2024115.40115.60113.60114.80112.69-
Aug 5, 2024113.20114.60113.20114.40112.29-
Aug 2, 2024121.80121.80117.20117.20115.04-
Aug 1, 2024125.00126.40122.40122.40120.15-
Jul 31, 2024125.20130.00125.00126.00123.6830
Jul 30, 2024126.00128.80124.80127.60125.2575
Jul 29, 2024127.40129.00125.80125.80123.48-
Jul 26, 2024125.20127.00125.20127.00124.66-
Jul 25, 2024124.60125.20123.80125.20122.8980
Jul 24, 2024126.20127.40125.60125.60123.29-
Jul 23, 2024126.80126.80126.40126.40124.07-
Jul 22, 2024124.80127.00124.80126.20123.88-
Jul 19, 2024124.60125.60124.40124.80122.50-
Jul 18, 2024126.40126.40124.40124.40122.11-
Jul 17, 2024126.60126.80126.20126.20123.88-
Jul 16, 2024128.20128.20125.80127.00124.66-
Jul 15, 2024126.80130.00126.80128.20125.8425
Jul 12, 2024125.40125.80124.60125.80123.48-
Jul 11, 2024125.20125.20124.60124.80122.50-
Jul 10, 2024123.20124.80123.00124.60122.31-
Jul 9, 2024123.60124.80123.00123.00120.74-
Jul 8, 2024123.20125.00122.00124.20121.9111
Jul 5, 2024124.20125.20123.60123.60121.32-
Jul 4, 2024121.80123.80120.40123.80121.52-
Jul 3, 2024119.00120.00118.60120.00117.79-
Jul 2, 2024118.20118.40117.20118.20116.02-
Jul 1, 2024118.40118.60118.00118.00115.832
Jun 28, 2024119.20119.20117.00117.00114.8521
Jun 27, 2024119.00119.00118.20118.20116.02-
Jun 26, 2024119.80120.20118.40118.40116.22-
Jun 25, 2024121.20121.20119.20119.40117.20-
Jun 24, 2024118.80122.00118.80121.00118.77-
Jun 21, 2024119.20119.20118.20118.20116.02-
Jun 20, 2024117.40119.40117.40118.80116.61-
Jun 19, 2024119.80119.80117.20117.20115.04-
Jun 18, 2024119.40119.60118.40119.60117.40-
Jun 17, 2024119.60120.00117.60118.40116.22-
Jun 14, 2024122.40122.40119.00119.00116.8150
Jun 13, 2024124.20124.20122.20122.20119.95-
Jun 12, 2024125.40125.40123.80124.00121.72-
Jun 11, 2024124.00124.80123.80123.80121.52100
Jun 10, 2024123.00123.40123.00123.40121.13-

Related Tickers

SND.HM Schneider Electric SE
228.70
+0.53%
 
KC4.F KONE Oyj
55.50
+0.51%
 
VWDRY Vestas Wind Systems A/S
5.45
+1.87%
 
SBGSY Schneider Electric S.E.
51.83
+0.74%