OTC Markets OTCPK - Delayed Quote USD

Krones AG (KRNTY)

65.90

0.00

(0.00%)

At close: January 29 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 28, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 27, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 24, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 23, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 22, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 21, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 17, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 16, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 15, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 14, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 13, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 10, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 8, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 7, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 6, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 3, 2025	65.90	65.90	65.90	65.90	65.90	-
Jan 2, 2025	65.90	65.90	65.90	65.90	65.90	-
Dec 31, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 30, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 27, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 26, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 24, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 23, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 20, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 19, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 18, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 17, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 16, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 13, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 12, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 11, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 10, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 9, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 6, 2024	65.90	65.90	65.90	65.90	65.90	-
Dec 5, 2024	65.90	65.90	65.90	65.90	65.90	152
Dec 4, 2024	62.30	62.30	62.30	62.30	62.30	-
Dec 3, 2024	62.30	62.30	62.30	62.30	62.30	-
Dec 2, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 29, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 27, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 26, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 25, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 22, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 21, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 20, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 19, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 18, 2024	62.30	62.30	62.30	62.30	62.30	-
Nov 15, 2024	62.30	62.30	62.30	62.30	62.30	204
Nov 14, 2024	66.10	66.10	66.10	66.10	66.10	-
Nov 13, 2024	66.10	66.10	66.10	66.10	66.10	-
Nov 12, 2024	66.10	66.10	66.10	66.10	66.10	-
Nov 11, 2024	66.10	66.10	66.10	66.10	66.10	-
Nov 8, 2024	66.10	66.10	66.10	66.10	66.10	-
Nov 7, 2024	66.10	66.10	66.10	66.10	66.10	-
Nov 6, 2024	66.10	66.10	66.10	66.10	66.10	-
Nov 5, 2024	66.10	66.10	66.10	66.10	66.10	-
Nov 4, 2024	66.10	66.10	66.10	66.10	66.10	-
Nov 1, 2024	66.10	66.10	66.10	66.10	66.10	-
Oct 31, 2024	66.10	66.10	66.10	66.10	66.10	-
Oct 30, 2024	66.10	66.10	66.10	66.10	66.10	-
Oct 29, 2024	66.10	66.10	66.10	66.10	66.10	100
Oct 28, 2024	66.29	66.29	66.29	66.29	66.29	-
Oct 25, 2024	66.29	66.29	66.29	66.29	66.29	-
Oct 24, 2024	66.29	66.29	66.29	66.29	66.29	-
Oct 23, 2024	66.29	66.29	66.29	66.29	66.29	-
Oct 22, 2024	67.04	67.04	65.71	66.29	66.29	1,554
Oct 21, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 18, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 17, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 16, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 15, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 14, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 11, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 10, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 9, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 8, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 7, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 4, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 3, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 2, 2024	72.80	72.80	72.80	72.80	72.80	-
Oct 1, 2024	72.80	72.80	72.80	72.80	72.80	-
Sep 30, 2024	72.80	72.80	72.80	72.80	72.80	-
Sep 27, 2024	72.80	72.80	72.80	72.80	72.80	-
Sep 26, 2024	72.80	72.80	72.80	72.80	72.80	-
Sep 25, 2024	72.80	72.80	72.80	72.80	72.80	-
Sep 24, 2024	72.80	72.80	72.80	72.80	72.80	-
Sep 23, 2024	72.80	72.80	72.80	72.80	72.80	882
Sep 20, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 19, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 18, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 17, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 16, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 13, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 12, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 11, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 10, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 9, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 6, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 5, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 4, 2024	65.78	65.78	65.78	65.78	65.78	-
Sep 3, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 30, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 29, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 28, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 27, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 26, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 23, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 22, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 21, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 20, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 19, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 16, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 15, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 14, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 13, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 12, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 9, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 8, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 7, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 6, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 5, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 2, 2024	65.78	65.78	65.78	65.78	65.78	-
Aug 1, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 31, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 30, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 29, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 26, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 25, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 24, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 23, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 22, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 19, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 18, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 17, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 16, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 15, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 12, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 11, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 10, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 9, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 8, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 5, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 3, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 2, 2024	65.78	65.78	65.78	65.78	65.78	-
Jul 1, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 28, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 27, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 26, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 25, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 24, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 21, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 20, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 18, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 17, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 14, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 13, 2024	65.78	65.78	65.78	65.78	65.78	-
Jun 12, 2024	65.78	65.78	65.78	65.78	65.78	250
Jun 11, 2024	71.00	71.00	71.00	71.00	71.00	-
Jun 10, 2024	71.00	71.00	71.00	71.00	71.00	-
Jun 7, 2024	71.00	71.00	71.00	71.00	71.00	-
Jun 6, 2024	1.20 Dividend
Jun 6, 2024	71.00	71.00	71.00	71.00	71.00	-
Jun 5, 2024	70.05	71.00	70.05	71.00	69.80	254
Jun 4, 2024	70.70	70.70	70.70	70.70	69.51	-
Jun 3, 2024	70.70	70.70	70.70	70.70	69.51	-
May 31, 2024	70.70	70.70	70.70	70.70	69.51	-
May 30, 2024	70.70	70.70	70.70	70.70	69.51	-
May 29, 2024	70.70	70.70	70.70	70.70	69.51	-
May 28, 2024	70.70	70.70	70.70	70.70	69.51	-
May 24, 2024	70.70	70.70	70.70	70.70	69.51	-
May 23, 2024	70.70	70.70	70.70	70.70	69.51	-
May 22, 2024	70.70	70.70	70.70	70.70	69.51	-
May 21, 2024	70.70	70.70	70.70	70.70	69.51	-
May 20, 2024	70.70	70.70	70.70	70.70	69.51	-
May 17, 2024	70.70	70.70	70.70	70.70	69.51	-
May 16, 2024	70.70	70.70	70.70	70.70	69.51	-
May 15, 2024	70.70	70.70	70.70	70.70	69.51	-
May 14, 2024	70.70	70.70	70.70	70.70	69.51	-
May 13, 2024	70.70	70.70	70.70	70.70	69.51	-
May 10, 2024	70.70	70.70	70.70	70.70	69.51	-
May 9, 2024	70.70	70.70	70.70	70.70	69.51	-
May 8, 2024	70.70	70.70	70.70	70.70	69.51	100
May 7, 2024	67.50	67.50	67.50	67.50	66.36	-
May 6, 2024	67.50	67.50	67.50	67.50	66.36	-
May 3, 2024	67.50	67.50	67.50	67.50	66.36	-
May 2, 2024	67.50	67.50	67.50	67.50	66.36	-
May 1, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 30, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 29, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 26, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 25, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 24, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 23, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 22, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 19, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 18, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 17, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 16, 2024	67.50	67.50	67.50	67.50	66.36	-
Apr 15, 2024	67.50	67.50	67.50	67.50	66.36	100
Apr 12, 2024	69.35	69.35	69.35	69.35	68.18	-
Apr 11, 2024	69.35	69.35	69.35	69.35	68.18	-
Apr 10, 2024	69.35	69.35	69.35	69.35	68.18	-
Apr 9, 2024	69.35	69.35	69.35	69.35	68.18	-
Apr 8, 2024	69.35	69.35	69.35	69.35	68.18	-
Apr 5, 2024	69.35	69.35	69.35	69.35	68.18	-
Apr 4, 2024	69.35	69.35	69.35	69.35	68.18	100
Apr 3, 2024	68.00	68.00	68.00	68.00	66.85	-
Apr 2, 2024	68.00	68.00	68.00	68.00	66.85	150
Apr 1, 2024	66.20	66.20	66.20	66.20	65.08	-
Mar 28, 2024	66.20	66.20	66.20	66.20	65.08	-
Mar 27, 2024	66.20	66.20	66.20	66.20	65.08	-
Mar 26, 2024	66.20	66.20	66.20	66.20	65.08	150
Mar 25, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 22, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 21, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 20, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 19, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 18, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 15, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 14, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 13, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 12, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 11, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 8, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 7, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 6, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 5, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 4, 2024	64.07	64.07	64.07	64.07	62.99	-
Mar 1, 2024	64.07	64.07	64.07	64.07	62.99	-
Feb 29, 2024	64.07	64.07	64.07	64.07	62.99	-
Feb 28, 2024	64.07	64.07	64.07	64.07	62.99	-
Feb 27, 2024	64.07	64.07	64.07	64.07	62.99	-
Feb 26, 2024	64.07	64.07	64.07	64.07	62.99	-
Feb 23, 2024	64.07	64.07	64.07	64.07	62.99	-
Feb 22, 2024	65.50	65.50	64.07	64.07	62.99	426
Feb 21, 2024	62.07	62.07	62.07	62.07	61.02	-
Feb 20, 2024	62.07	62.07	62.07	62.07	61.02	-
Feb 16, 2024	62.07	62.07	62.07	62.07	61.02	-
Feb 15, 2024	62.07	62.07	62.07	62.07	61.02	-
Feb 14, 2024	62.07	62.07	62.07	62.07	61.02	-
Feb 13, 2024	62.07	62.07	62.07	62.07	61.02	-
Feb 12, 2024	62.07	62.07	62.07	62.07	61.02	-
Feb 9, 2024	62.07	62.07	62.07	62.07	61.02	200
Feb 8, 2024	64.20	64.20	64.20	64.20	63.12	-
Feb 7, 2024	64.20	64.20	64.20	64.20	63.12	-
Feb 6, 2024	64.20	64.20	64.20	64.20	63.12	-
Feb 5, 2024	64.20	64.20	64.20	64.20	63.12	-
Feb 2, 2024	64.20	64.20	64.20	64.20	63.12	-
Feb 1, 2024	64.20	64.20	64.20	64.20	63.12	-
Jan 31, 2024	64.20	64.20	64.20	64.20	63.12	-

ALGEV.PA Gévelot SA

187.00

-1.58%

6161.T Estic Corporation

915.00

-0.22%

6135.T Makino Milling Machine Co., Ltd.

11,650.00

-0.09%

2GB.BE 2G Energy AG

25.30

+1.40%

2GB.F 2G Energy AG

25.45

+0.99%

NEA.MC Nicolás Correa, S.A.

8.66

0.00%

DANR.MI Danieli & C. Officine Meccaniche S.p.A.

19.70

+1.97%

JEN.BR Jensen-Group NV

45.20

+0.44%

IP.MI Interpump Group S.p.A.

45.38

-0.13%

ITW Illinois Tool Works Inc.

260.13

+1.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Krones AG (KRNTY)

Related Tickers