Vienna - Delayed Quote EUR

Krones AG (KRN.VI)

Compare
106.20
-2.80
(-2.57%)
At close: 3:30:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025102.80106.20102.80106.20106.20-
Apr 4, 2025119.60119.60108.40109.00109.00-
Apr 3, 2025122.20123.40121.00121.00121.00-
Apr 2, 2025126.20126.20124.20124.60124.60-
Apr 1, 2025126.40126.60125.80126.00126.00-
Mar 31, 2025129.00129.00124.80125.80125.80-
Mar 28, 2025129.80129.80128.60128.60128.60-
Mar 27, 2025132.00132.00130.40131.80131.80-
Mar 26, 2025135.40135.40133.60134.60134.60-
Mar 25, 2025134.80136.20134.80135.00135.00-
Mar 24, 2025135.20135.20134.60135.00135.0084
Mar 21, 2025133.80134.00133.00134.00134.00-
Mar 20, 2025136.00136.00133.60135.00135.00-
Mar 19, 2025137.00137.20136.00136.80136.80-
Mar 18, 2025136.20137.80136.20137.20137.20-
Mar 17, 2025134.40135.40134.40135.40135.40-
Mar 14, 2025131.00133.80131.00133.40133.40-
Mar 13, 2025131.40133.00131.00131.00131.00-
Mar 12, 2025132.40133.00132.20132.80132.80-
Mar 11, 2025131.40131.80130.80130.80130.80-
Mar 10, 2025133.80133.80130.60132.20132.20-
Mar 7, 2025136.20136.20133.20133.60133.6084
Mar 6, 2025137.80138.20137.00137.40137.40-
Mar 5, 2025137.80137.80135.40137.80137.80-
Mar 4, 2025132.40132.40129.20129.20129.20-
Mar 3, 2025131.80134.60131.80133.80133.80-
Feb 28, 2025131.20131.60130.20130.60130.60-
Feb 27, 2025131.00132.20131.00132.00132.00-
Feb 26, 2025130.40132.20130.40131.40131.40-
Feb 25, 2025128.80130.20128.80129.40129.40-
Feb 24, 2025126.60129.20126.60128.00128.00-
Feb 21, 2025126.40126.80125.00125.40125.40-
Feb 20, 2025124.40125.20123.80123.80123.80-
Feb 19, 2025136.20136.40133.20133.20133.20-
Feb 18, 2025135.20135.40135.00135.40135.40-
Feb 17, 2025133.80134.60133.80134.60134.60-
Feb 14, 2025133.00135.00133.00133.80133.80-
Feb 13, 2025130.80133.00130.80133.00133.00-
Feb 12, 2025130.40131.00130.20130.20130.20-
Feb 11, 2025130.40130.60130.00130.20130.20-
Feb 10, 2025129.20130.40128.20130.40130.40-
Feb 7, 2025128.40128.40127.80127.80127.80-
Feb 6, 2025126.80128.00126.80127.20127.20-
Feb 5, 2025125.80126.40125.60126.40126.40-
Feb 4, 2025127.20127.40126.40126.40126.40-
Feb 3, 2025129.60129.60127.20127.20127.20-
Jan 31, 2025131.80132.40131.80132.20132.20-
Jan 30, 2025130.80131.80130.80131.00131.00-
Jan 29, 2025131.60131.80130.00130.00130.00-
Jan 28, 2025130.40130.80130.40130.60130.60-
Jan 27, 2025128.80129.80128.80129.80129.80-
Jan 24, 2025128.80130.20128.80130.00130.00-
Jan 23, 2025130.60130.60128.80128.80128.80-
Jan 22, 2025128.60129.80128.60129.80129.80-
Jan 21, 2025125.60128.20125.60128.20128.20-
Jan 20, 2025126.20126.20125.60125.60125.60-
Jan 17, 2025124.20125.80124.20125.80125.80-
Jan 16, 2025124.00124.20123.00123.80123.80-
Jan 15, 2025121.60122.20121.40122.20122.20-
Jan 14, 2025121.60121.60120.40120.40120.40-
Jan 13, 2025122.00122.00120.40120.80120.80-
Jan 10, 2025123.40123.40122.40122.40122.40-
Jan 9, 2025121.60123.80121.60123.80123.80-
Jan 8, 2025122.00122.00121.80121.80121.80-
Jan 7, 2025122.40122.40121.80122.20122.20-
Jan 6, 2025121.60122.00121.20122.00122.00-
Jan 3, 2025121.00121.00120.20120.60120.60-
Jan 2, 2025121.00121.20120.40121.00121.00-
Dec 30, 2024119.20119.80119.20119.40119.40-
Dec 27, 2024120.60120.60119.60120.00120.00-
Dec 23, 2024118.20119.20117.40119.20119.20-
Dec 20, 2024118.00118.80116.80118.80118.80-
Dec 19, 2024119.20119.20118.40119.00119.00-
Dec 18, 2024120.20120.20118.40119.20119.20-
Dec 17, 2024120.80121.20120.00120.40120.40-
Dec 16, 2024121.00121.00119.40121.00121.00-
Dec 13, 2024119.60121.20119.60121.00121.00-
Dec 12, 2024123.60123.60120.80120.80120.80-
Dec 11, 2024122.20123.80122.20123.40123.40-
Dec 10, 2024121.20122.20120.80122.20122.20-
Dec 9, 2024121.40121.40120.80121.20121.20-
Dec 6, 2024122.80122.80121.40121.60121.60-
Dec 5, 2024122.60122.60120.00122.40122.40-
Dec 4, 2024121.00121.40120.80121.40121.40-
Dec 3, 2024119.60120.00118.60119.80119.80-
Dec 2, 2024118.60119.40118.60119.00119.00-
Nov 29, 2024118.40118.40117.80118.00118.00-
Nov 28, 2024118.40118.40117.80117.80117.80-
Nov 27, 2024116.20117.40116.20117.40117.40-
Nov 26, 2024115.60117.20115.60116.40116.40-
Nov 25, 2024116.80116.80116.00116.60116.60-
Nov 22, 2024116.60116.60115.60116.20116.20-
Nov 21, 2024113.60115.40113.20115.40115.40-
Nov 20, 2024115.40115.40113.80113.80113.80-
Nov 19, 2024116.40116.40113.00114.40114.40-
Nov 18, 2024116.80116.80114.80115.60115.60-
Nov 15, 2024117.00117.40116.60116.60116.60-
Nov 14, 2024116.60117.40116.60117.20117.20-
Nov 13, 2024117.60117.80116.20116.20116.20-
Nov 12, 2024118.80120.00118.60118.60118.60-
Nov 11, 2024120.20120.20119.40119.40119.40-
Nov 8, 2024119.80119.80118.40119.20119.20-
Nov 7, 2024117.80120.20117.80119.20119.20-
Nov 6, 2024118.60118.60117.40117.60117.60-
Nov 5, 2024117.80117.80116.00117.40117.40-
Nov 4, 2024119.60119.60117.80117.80117.80-
Nov 1, 2024119.80120.60119.60119.60119.60-
Oct 31, 2024120.20120.20119.40119.40119.40-
Oct 30, 2024122.00122.00120.60120.60120.60-
Oct 29, 2024122.80122.80121.60121.80121.80-
Oct 28, 2024125.20125.20123.80123.80123.80-
Oct 25, 2024124.60124.80123.40124.20124.20-
Oct 24, 2024124.60125.80124.40124.40124.40-
Oct 23, 2024124.60124.60123.80124.60124.60-
Oct 22, 2024123.00124.40122.40124.40124.40-
Oct 21, 2024125.40125.40123.20123.20123.20-
Oct 18, 2024125.60126.00125.60125.80125.80-
Oct 17, 2024124.80125.20124.80125.20125.20-
Oct 16, 2024124.60125.00124.40124.80124.80-
Oct 15, 2024126.40126.40124.80124.80124.80-
Oct 14, 2024126.00126.00124.80125.40125.40-
Oct 11, 2024126.40126.40125.60125.60125.60-
Oct 10, 2024129.20129.20126.40126.40126.40-
Oct 9, 2024127.20129.20127.20129.20129.20-
Oct 8, 2024127.00127.60125.60125.60125.60-
Oct 7, 2024129.40129.40127.00128.40128.40-
Oct 4, 2024126.60128.40126.60128.40128.40-
Oct 3, 2024128.80128.80126.60126.60126.60-
Oct 2, 2024127.60129.40127.60129.40129.40-
Oct 1, 2024130.20130.20127.80127.80127.80-
Sep 30, 2024129.80129.80128.60129.00129.00-
Sep 27, 2024130.00130.00129.40129.80129.80-
Sep 26, 2024130.80131.80129.60129.60129.60-
Sep 25, 2024130.20130.20129.00129.00129.00-
Sep 24, 2024132.00132.40132.00132.40132.40-
Sep 23, 2024130.40130.40129.80130.00130.00-
Sep 20, 2024130.00130.00128.40128.80128.80-
Sep 19, 2024128.40130.80128.40130.00130.00-
Sep 18, 2024126.40127.20126.40127.20127.20-
Sep 17, 2024123.40126.60123.40125.40125.40-
Sep 16, 2024122.20124.20122.20122.80122.80-
Sep 13, 2024121.40122.20121.40122.20122.20-
Sep 12, 2024119.80121.80119.80121.00121.00-
Sep 11, 2024119.60120.20119.60119.80119.80-
Sep 10, 2024118.80119.20118.80119.20119.20-
Sep 9, 2024117.00119.20117.00119.20119.20-
Sep 6, 2024117.60118.20115.80115.80115.80-
Sep 5, 2024118.80118.80118.00118.20118.20-
Sep 4, 2024121.20121.20118.80119.40119.40-
Sep 3, 2024123.40123.40122.20122.80122.80-
Sep 2, 2024123.80123.80122.60123.00123.00-
Aug 30, 2024123.00124.40123.00124.40124.40-
Aug 29, 2024120.40123.00120.40123.00123.00-
Aug 28, 2024120.40121.00120.20120.40120.40-
Aug 27, 2024120.20120.40119.80120.40120.40-
Aug 26, 2024119.40119.80118.80119.80119.80-
Aug 23, 2024120.60120.60119.60120.40120.40-
Aug 22, 2024120.40120.40120.00120.40120.40-
Aug 21, 2024118.00120.80118.00120.80120.80-
Aug 20, 2024119.80120.00119.20119.20119.20-
Aug 19, 2024119.20119.80118.60119.80119.80-
Aug 16, 2024120.00120.00119.00120.00120.00-
Aug 15, 2024118.40119.60118.20119.60119.60-
Aug 14, 2024118.00118.80118.00118.40118.40-
Aug 13, 2024117.60118.20116.80118.20118.20-
Aug 12, 2024117.60118.40117.60118.40118.40-
Aug 9, 2024117.40119.80117.20117.40117.40-
Aug 8, 2024116.40117.80116.40117.80117.80-
Aug 7, 2024115.40117.00115.40116.80116.80-
Aug 6, 2024115.60115.60114.40115.00115.00-
Aug 5, 2024116.00116.00113.40115.00115.00-
Aug 2, 2024121.00121.00117.40117.40117.40-
Aug 1, 2024127.60127.60122.00122.00122.00-
Jul 31, 2024127.60129.80125.80125.80125.80-
Jul 30, 2024126.40128.20126.40128.20128.20-
Jul 29, 2024128.20128.60126.20126.20126.20-
Jul 26, 2024125.60126.80125.40126.80126.80-
Jul 25, 2024123.20125.20123.20125.20125.20-
Jul 24, 2024127.20127.40125.80125.80125.80-
Jul 23, 2024126.80127.00126.60127.00127.00-
Jul 22, 2024126.40127.60126.40127.20127.20-
Jul 19, 2024124.80126.40124.80125.60125.60-
Jul 18, 2024126.60127.00126.00126.00126.00-
Jul 17, 2024127.00127.00125.80126.20126.20-
Jul 16, 2024127.60127.60125.80126.80126.80-
Jul 15, 2024128.00129.20128.00128.80128.80-
Jul 12, 2024124.80126.00124.80126.00126.00-
Jul 11, 2024125.20125.40124.60125.40125.40-
Jul 10, 2024123.80125.00123.60125.00125.00-
Jul 9, 2024123.80124.60123.80124.00124.00-
Jul 8, 2024124.60124.60122.40123.40123.40-
Jul 5, 2024123.40125.80123.40124.60124.60-
Jul 4, 2024119.60124.00119.60124.00124.00-
Jul 3, 2024119.20119.40119.20119.40119.40-
Jul 2, 2024118.40118.40118.40118.40118.40-
Jul 1, 2024119.20119.20119.20119.20119.20-
Jun 28, 2024118.80118.80117.40117.40117.40-
Jun 27, 2024119.40119.40118.20118.20118.20-
Jun 26, 2024120.80120.80119.20119.20119.20-
Jun 25, 2024121.40121.40119.60119.60119.60-
Jun 24, 2024119.40122.60119.40122.60122.60-
Jun 21, 2024117.80118.60117.80118.60118.60-
Jun 20, 2024118.80119.60118.80119.60119.60-
Jun 19, 2024118.80118.80118.20118.20118.20-
Jun 18, 2024119.60120.00119.60120.00120.00-
Jun 17, 2024119.60119.60119.00119.00119.00-
Jun 14, 2024121.60121.60121.60121.60121.60-
Jun 13, 2024125.00125.00122.60122.60122.60-
Jun 12, 2024125.00125.20125.00125.20125.20-
Jun 11, 2024124.80124.80124.60124.60124.60-
Jun 10, 2024124.60124.60124.20124.20124.20-
Jun 7, 2024123.60123.60123.60123.60123.60-
Jun 6, 2024126.40126.40123.80123.80123.80-
Jun 5, 2024 2.20 Dividend
Jun 5, 2024125.20125.80125.20125.80125.80-
Jun 4, 2024125.20127.20125.20127.20125.00-
Jun 3, 2024127.60127.60126.40126.40124.21-
May 31, 2024125.00126.80125.00126.80124.61-
May 30, 2024125.40125.40125.20125.20123.03-
May 29, 2024126.40126.40125.60125.60123.43-
May 28, 2024128.60128.60127.60127.60125.39-
May 27, 2024126.60128.20126.60128.20125.98-
May 24, 2024126.80128.40126.80128.40126.18-
May 23, 2024126.00126.00126.00126.00123.82-
May 22, 2024126.00126.20126.00126.20124.02-
May 21, 2024128.20128.20125.60125.60123.43-
May 20, 2024126.80126.80126.80126.80124.61-
May 17, 2024126.40126.40126.40126.40124.21-
May 16, 2024129.60129.60125.80125.80123.62-
May 15, 2024129.20129.20127.60127.60125.39-
May 14, 2024130.40130.40127.40127.40125.20-
May 13, 2024131.80131.80129.20129.20126.97-
May 10, 2024131.40131.40131.00131.00128.73-
May 9, 2024132.20132.20131.00131.00128.73-
May 8, 2024128.00131.40128.00131.40129.13-
May 7, 2024125.60125.60125.60125.60123.43-
May 6, 2024123.80124.00123.80124.00121.86-
May 3, 2024123.60123.60123.60123.60121.46-
May 2, 2024124.00124.60124.00124.60122.44-
Apr 30, 2024126.20126.20123.60123.60121.46-
Apr 29, 2024124.20125.00124.20125.00122.84-
Apr 26, 2024121.40124.00121.40124.00121.86-
Apr 25, 2024123.60123.60122.00122.00119.89-
Apr 24, 2024124.20124.20124.00124.00121.86-
Apr 23, 2024123.80124.40123.80124.40122.25-
Apr 22, 2024123.40123.40123.40123.40121.27-
Apr 19, 2024123.00123.00123.00123.00120.87-
Apr 18, 2024125.00125.00124.60124.60122.44-
Apr 17, 2024124.20124.20124.20124.20122.05-
Apr 16, 2024123.40123.60123.40123.60121.46-
Apr 15, 2024128.40128.40126.40126.40124.21-
Apr 12, 2024127.80128.00127.80128.00125.79-
Apr 11, 2024126.60126.80126.60126.80124.61-
Apr 10, 2024126.40126.40126.40126.40124.21-
Apr 9, 2024127.20127.20126.20126.20124.02-
Apr 8, 2024128.40128.40127.60127.60125.39-

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
5.77
-0.86%
 
DEZ.HM Deutz AG
5.88
+0.69%
 
DEZ.SG Deutz AG
5.91
+5.16%
 
KSB3.DE KSB SE & Co. KGaA
718.00
-3.75%