Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Krones AG (KRN.MU)

Compare
109.40
-7.20
(-6.17%)
At close: 9:38:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.000.000.00109.40109.40-
Apr 4, 2025121.80121.80116.60116.60116.60146
Apr 3, 2025123.00123.00123.00123.00123.00-
Apr 2, 2025125.40125.40125.40125.40125.40-
Apr 1, 2025126.20126.20125.40125.40125.4040
Mar 31, 2025128.00128.00128.00128.00128.00-
Mar 28, 2025131.60131.60131.60131.60131.60-
Mar 27, 2025133.20133.20133.20133.20133.20-
Mar 26, 2025134.60134.60134.60134.60134.60-
Mar 25, 2025135.00135.00135.00135.00135.00-
Mar 24, 2025135.00135.20135.00135.20135.20145
Mar 21, 2025135.00135.00135.00135.00135.00-
Mar 20, 2025137.00137.00137.00137.00137.00-
Mar 19, 2025137.20137.20137.20137.20137.20-
Mar 18, 2025137.20137.20137.20137.20137.20-
Mar 17, 2025133.80135.60133.80135.60135.6010
Mar 14, 2025130.60130.60130.60130.60130.60-
Mar 13, 2025132.40132.40130.60130.60130.60100
Mar 12, 2025131.40131.40131.40131.40131.40-
Mar 11, 2025132.40132.40131.40131.40131.40100
Mar 10, 2025135.20135.20135.20135.20135.20-
Mar 7, 2025136.00136.00136.00136.00136.00-
Mar 6, 2025138.20138.20138.20138.20138.20-
Mar 5, 2025132.40137.60132.40137.60137.60100
Mar 4, 2025133.20133.20133.20133.20133.205
Mar 3, 2025131.40131.40131.40131.40131.40-
Feb 28, 2025130.80130.80130.80130.80130.80-
Feb 27, 2025131.20131.20131.20131.20131.20-
Feb 26, 2025130.20130.20130.20130.20130.20-
Feb 25, 2025128.60128.60128.60128.60128.60-
Feb 24, 2025126.20128.60126.20128.60128.6050
Feb 21, 2025124.00124.00124.00124.00124.00-
Feb 20, 2025131.00131.00124.00124.00124.0050
Feb 19, 2025135.80135.80135.80135.80135.80-
Feb 18, 2025134.60135.00134.60135.00135.0060
Feb 17, 2025133.80133.80133.80133.80133.80-
Feb 14, 2025132.60132.60132.60132.60132.60-
Feb 13, 2025130.40130.40129.40129.40129.40100
Feb 12, 2025129.00129.00129.00129.00129.00-
Feb 11, 2025130.60130.60130.60130.60130.6050
Feb 10, 2025128.00131.00128.00131.00131.0080
Feb 7, 2025129.00129.00129.00129.00129.00-
Feb 6, 2025126.40126.40126.40126.40126.40-
Feb 5, 2025126.40126.40125.40125.40125.40160
Feb 4, 2025127.60127.60127.60127.60127.60-
Feb 3, 2025129.40129.40128.60128.60128.60100
Jan 31, 2025130.80132.40130.80132.40132.40250
Jan 30, 2025130.20130.20130.20130.20130.20-
Jan 29, 2025131.00131.00130.20130.20130.2014
Jan 28, 2025130.00130.00130.00130.00130.00-
Jan 27, 2025129.40129.40129.40129.40129.40-
Jan 24, 2025129.20129.20129.20129.20129.20-
Jan 23, 2025129.40129.40129.20129.20129.205
Jan 22, 2025128.00128.00128.00128.00128.00-
Jan 21, 2025125.40125.40125.40125.40125.40-
Jan 20, 2025125.60125.60125.60125.60125.60-
Jan 17, 2025124.00124.00124.00124.00124.00-
Jan 16, 2025122.00122.00122.00122.00122.00-
Jan 15, 2025121.00121.00121.00121.00121.00-
Jan 14, 2025121.40121.40121.40121.40121.40-
Jan 13, 2025122.20122.20122.20122.20122.20-
Jan 10, 2025123.00123.00123.00123.00123.00-
Jan 9, 2025121.80121.80121.80121.80121.80-
Jan 8, 2025121.80121.80121.80121.80121.80-
Jan 7, 2025121.20121.20121.20121.20121.20-
Jan 6, 2025120.80120.80120.80120.80120.80130
Jan 3, 2025120.60120.60120.60120.60120.60-
Jan 2, 2025119.80119.80119.80119.80119.80-
Dec 30, 2024120.00120.00120.00120.00120.00-
Dec 27, 2024121.00121.00121.00121.00121.00-
Dec 23, 2024118.40118.40118.40118.40118.40-
Dec 20, 2024118.20118.20118.20118.20118.20-
Dec 19, 2024118.40118.40118.40118.40118.40-
Dec 18, 2024120.60120.60120.60120.60120.60-
Dec 17, 2024120.80120.80120.80120.80120.80-
Dec 16, 2024120.80120.80120.80120.80120.80-
Dec 13, 2024120.20120.60120.20120.60120.6025
Dec 12, 2024123.20123.20123.20123.20123.20-
Dec 11, 2024121.20121.20121.20121.20121.20-
Dec 10, 2024121.20121.20120.40120.40120.40516
Dec 9, 2024120.80120.80120.80120.80120.80-
Dec 6, 2024122.00122.00122.00122.00122.00-
Dec 5, 2024120.80122.00120.80122.00122.001
Dec 4, 2024120.20120.20120.20120.20120.20-
Dec 3, 2024118.60120.20118.60120.20120.2097
Dec 2, 2024117.60117.60117.60117.60117.60-
Nov 29, 2024117.60117.60117.60117.60117.60-
Nov 28, 2024117.60117.60117.60117.60117.60-
Nov 27, 2024116.60116.60116.60116.60116.60-
Nov 26, 2024116.60116.60116.60116.60116.60-
Nov 25, 2024116.60116.60116.60116.60116.60-
Nov 22, 2024115.20115.20115.20115.20115.20-
Nov 21, 2024114.00114.00114.00114.00114.00-
Nov 20, 2024115.40115.40115.40115.40115.40-
Nov 19, 2024115.80115.80115.80115.80115.80-
Nov 18, 2024117.40117.40117.40117.40117.40-
Nov 15, 2024117.00117.60117.00117.60117.6080
Nov 14, 2024116.80116.80116.80116.80116.80-
Nov 13, 2024118.20118.20118.20118.20118.20-
Nov 12, 2024118.40118.40118.40118.40118.40-
Nov 11, 2024120.20120.20120.20120.20120.2050
Nov 8, 2024118.60119.40118.00118.00118.0085
Nov 7, 2024117.80117.80117.80117.80117.80-
Nov 6, 2024117.80117.80117.80117.80117.80-
Nov 5, 2024118.60118.60117.80117.80117.8080
Nov 4, 2024119.20119.20119.20119.20119.20-
Nov 1, 2024119.40119.40119.40119.40119.40-
Oct 31, 2024119.40119.40119.40119.40119.40-
Oct 30, 2024121.60121.60120.60120.60120.6010
Oct 29, 2024123.60123.60121.60121.60121.6020
Oct 28, 2024124.60124.60124.60124.60124.60-
Oct 25, 2024124.00124.00124.00124.00124.00-
Oct 24, 2024124.60124.60124.60124.60124.60-
Oct 23, 2024125.00125.00125.00125.00125.00-
Oct 22, 2024124.40124.40124.40124.40124.40-
Oct 21, 2024125.20125.20125.20125.20125.20-
Oct 18, 2024125.20125.20125.20125.20125.20-
Oct 17, 2024124.80124.80124.80124.80124.80-
Oct 16, 2024124.80124.80124.80124.80124.80-
Oct 15, 2024126.20126.20124.80124.80124.8025
Oct 14, 2024126.40126.40126.40126.40126.40-
Oct 11, 2024126.60126.60126.60126.60126.60-
Oct 10, 2024128.80128.80128.80128.80128.80-
Oct 9, 2024127.00127.00127.00127.00127.00-
Oct 8, 2024127.00127.00127.00127.00127.00-
Oct 7, 2024128.80128.80128.80128.80128.80-
Oct 4, 2024127.40127.40127.40127.40127.40-
Oct 3, 2024128.00128.00128.00128.00128.00-
Oct 2, 2024127.40127.40127.40127.40127.40-
Oct 1, 2024128.80128.80128.80128.80128.80-
Sep 30, 2024129.80129.80128.80128.80128.8029
Sep 27, 2024130.20130.20130.20130.20130.20-
Sep 26, 2024130.20130.20130.20130.20130.20-
Sep 25, 2024128.80128.80128.80128.80128.80-
Sep 24, 2024130.40132.40130.40132.40132.4020
Sep 23, 2024130.00130.00130.00130.00130.00-
Sep 20, 2024129.00129.00129.00129.00129.00-
Sep 19, 2024127.60127.60127.60127.60127.60-
Sep 18, 2024125.20125.20125.20125.20125.20-
Sep 17, 2024123.80123.80123.80123.80123.80-
Sep 16, 2024122.20124.20122.20124.20124.2015
Sep 13, 2024121.40121.40121.40121.40121.40-
Sep 12, 2024120.00121.40120.00121.40121.40136
Sep 11, 2024119.60119.60119.60119.60119.60-
Sep 10, 2024118.80118.80118.80118.80118.80-
Sep 9, 2024116.60116.60116.60116.60116.60-
Sep 6, 2024118.00118.00118.00118.00118.00-
Sep 5, 2024119.20119.20119.20119.20119.20-
Sep 4, 2024120.00120.00119.40119.40119.4040
Sep 3, 2024122.60122.60122.60122.60122.60-
Sep 2, 2024123.40123.40122.60122.60122.6050
Aug 30, 2024121.40121.40121.40121.40121.40-
Aug 29, 2024120.20120.20120.20120.20120.20-
Aug 28, 2024120.20120.20120.20120.20120.20-
Aug 27, 2024119.80119.80119.80119.80119.80-
Aug 26, 2024119.80119.80119.80119.80119.80-
Aug 23, 2024120.20120.20120.20120.20120.205
Aug 22, 2024119.60119.60119.60119.60119.60-
Aug 21, 2024118.40118.40118.40118.40118.40-
Aug 20, 2024119.40120.20119.40120.20120.2020
Aug 19, 2024120.20120.20120.20120.20120.20-
Aug 16, 2024119.60119.60119.60119.60119.60-
Aug 15, 2024118.40118.40118.40118.40118.40-
Aug 14, 2024117.80117.80117.80117.80117.80-
Aug 13, 2024117.60117.60117.60117.60117.60-
Aug 12, 2024117.40117.40117.40117.40117.40-
Aug 9, 2024117.60117.60117.60117.60117.60-
Aug 8, 2024115.60115.60115.60115.60115.60-
Aug 7, 2024115.60115.60115.60115.60115.60-
Aug 6, 2024115.40115.60115.40115.60115.601
Aug 5, 2024116.00116.00112.80114.60114.60160
Aug 2, 2024122.20122.20122.20122.20122.20-
Aug 1, 2024125.80125.80125.80125.80125.80-
Jul 31, 2024126.20126.20126.20126.20126.20-
Jul 30, 2024126.60126.60126.60126.60126.60-
Jul 29, 2024127.60127.60127.60127.60127.60-
Jul 26, 2024125.20125.20125.20125.20125.20-
Jul 25, 2024125.20125.20125.20125.20125.20-
Jul 24, 2024126.80126.80126.80126.80126.80-
Jul 23, 2024126.80126.80126.80126.80126.80-
Jul 22, 2024125.20125.20125.20125.20125.20-
Jul 19, 2024125.20125.20125.20125.20125.20-
Jul 18, 2024126.80126.80126.80126.80126.80-
Jul 17, 2024127.40127.40127.40127.40127.40-
Jul 16, 2024128.40128.40128.40128.40128.40-
Jul 15, 2024126.80126.80126.80126.80126.80-
Jul 12, 2024125.40125.60125.40125.60125.6010
Jul 11, 2024125.20125.20125.20125.20125.20-
Jul 10, 2024123.60123.60123.60123.60123.60-
Jul 9, 2024123.60123.60123.60123.60123.60-
Jul 8, 2024123.80123.80122.00122.00122.0051
Jul 5, 2024124.00124.00124.00124.00124.00-
Jul 4, 2024121.80121.80121.80121.80121.80-
Jul 3, 2024119.00119.00119.00119.00119.00-
Jul 2, 2024118.40118.40118.40118.40118.40-
Jul 1, 2024118.60118.60118.60118.60118.60-
Jun 28, 2024119.20119.20117.40117.40117.401
Jun 27, 2024119.40119.40119.40119.40119.40-
Jun 26, 2024120.40120.40119.40119.40119.4018
Jun 25, 2024121.20121.20121.20121.20121.20-
Jun 24, 2024118.80118.80118.80118.80118.80-
Jun 21, 2024119.60119.60119.60119.60119.60-
Jun 20, 2024117.80117.80117.80117.80117.80-
Jun 19, 2024120.00120.00119.00119.00119.0085
Jun 18, 2024119.40119.40119.40119.40119.40-
Jun 17, 2024119.60119.60117.00117.00117.0035
Jun 14, 2024122.60122.60122.60122.60122.60-
Jun 13, 2024124.60124.60124.60124.60124.60-
Jun 12, 2024125.40125.40124.60124.60124.60100
Jun 11, 2024124.00124.20124.00124.20124.20150
Jun 10, 2024123.20123.20123.20123.20123.20-
Jun 7, 2024124.20124.20124.20124.20124.20-
Jun 6, 2024125.80125.80125.80125.80125.80-
Jun 5, 2024 2.20 Dividend
Jun 5, 2024125.80125.80125.80125.80125.80-
Jun 4, 2024126.00126.40126.00126.40124.2077
Jun 3, 2024127.20127.20127.20127.20124.99-
May 31, 2024125.40125.40125.40125.40123.22-
May 30, 2024125.40125.40125.40125.40123.22-
May 29, 2024127.00127.00127.00127.00124.79-
May 28, 2024127.80128.60127.80128.60126.36250
May 27, 2024127.20127.20127.20127.20124.99-
May 24, 2024125.40125.40125.40125.40123.22-
May 23, 2024125.20125.20125.20125.20123.02-
May 22, 2024126.40126.40126.40126.40124.20-
May 21, 2024128.00128.00128.00128.00125.77-
May 20, 2024126.40128.20126.40128.20125.9715
May 17, 2024126.40126.40126.40126.40124.20-
May 16, 2024128.20128.20128.20128.20125.97-
May 15, 2024128.80128.80128.80128.80126.56-
May 14, 2024129.40129.40129.40129.40127.15-
May 13, 2024131.40131.40131.40131.40129.11-
May 10, 2024130.80130.80130.80130.80128.52-
May 9, 2024131.60131.60130.60130.60128.3319
May 8, 2024128.20130.60128.20130.60128.3315,000
May 7, 2024124.20128.20124.20128.20125.9735,052
May 6, 2024124.40124.40124.20124.20122.045,020
May 3, 2024124.00124.00124.00124.00121.844,000
May 2, 2024124.00124.00124.00124.00121.84-
Apr 30, 2024124.40124.60124.40124.60122.431,000
Apr 29, 2024123.80123.80123.80123.80121.65-
Apr 26, 2024122.60122.60122.60122.60120.47-
Apr 25, 2024123.60123.60123.60123.60121.45-
Apr 24, 2024124.20124.20124.20124.20122.04-
Apr 23, 2024123.40123.40123.40123.40121.25-
Apr 22, 2024123.20123.20123.20123.20121.06-
Apr 19, 2024123.00123.00122.60122.60120.47100
Apr 18, 2024124.20124.20124.20124.20122.04-
Apr 17, 2024124.20124.20124.20124.20122.04-
Apr 16, 2024124.80124.80124.20124.40122.23168
Apr 15, 2024127.40127.40126.40126.40124.20111
Apr 12, 2024127.60127.60127.60127.60125.38-
Apr 11, 2024126.60126.60125.40125.40123.2240
Apr 10, 2024126.60126.60126.60126.60124.40-
Apr 9, 2024127.20127.20127.20127.20124.9925
Apr 8, 2024127.20127.20127.20127.20124.99-

Related Tickers

AA2.F Amada Co., Ltd.
7.20
-13.25%
 
FUC.BE Fanuc Corp
19.22
-12.99%
 
DEZ.DU Deutz AG
5.91
+2.96%
 
FUC.SG Fanuc Corp
20.80
-5.75%
 
STM.HM Stabilus SE
20.80
-3.48%
 
FUC.MU Fanuc Corp
20.14
-9.28%
 
DEZ.MU Deutz AG
5.91
+1.55%
 
DEZ.HM Deutz AG
5.94
+1.80%
 
KSB3.DE KSB SE & Co. KGaA
718.00
-3.75%
 
FUCA.F Fanuc Corporation
9.80
-6.67%