Frankfurt - Delayed Quote
EUR
Krones AG (KRN.F)
109.60
-2.80
(-2.49%)
As of 9:04:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
109.60
109.60
109.60
109.60
109.60
79
Nov 6, 2026
113.60
113.60
112.20
112.40
112.40
79
Nov 5, 2026
114.40
115.00
114.40
115.00
115.00
175
Nov 4, 2026
113.20
113.20
113.20
113.20
113.20
-
Nov 3, 2026
113.40
113.40
113.40
113.40
113.40
100
Nov 2, 2026
113.80
113.80
113.80
113.80
113.80
-
Oct 30, 2026
114.20
114.20
113.20
113.20
113.20
80
Oct 29, 2026
113.00
113.00
113.00
113.00
113.00
-
Oct 28, 2026
112.80
112.80
112.80
112.80
112.80
-
Oct 27, 2026
111.60
112.40
111.60
112.40
112.40
245
Oct 26, 2026
110.80
111.60
110.80
111.60
111.60
160
Oct 23, 2026
111.20
111.20
110.60
110.60
110.60
110
Oct 22, 2026
113.80
113.80
108.20
111.60
111.60
298
Oct 21, 2026
111.60
115.20
111.60
115.20
115.20
50
Oct 20, 2026
111.20
111.20
111.20
111.20
111.20
-
Oct 19, 2026
110.60
112.20
110.60
112.20
112.20
5
Oct 16, 2026
111.80
111.80
111.80
111.80
111.80
2
Oct 15, 2026
107.60
107.60
107.60
107.60
107.60
-
Oct 14, 2026
107.40
107.40
107.40
107.40
107.40
-
Oct 13, 2026
105.40
105.40
105.40
105.40
105.40
-
Oct 12, 2026
106.00
106.60
104.80
105.00
105.00
200
Oct 9, 2026
104.00
107.20
104.00
107.20
107.20
57
Oct 8, 2026
104.00
104.40
104.00
104.40
104.40
47
Oct 7, 2026
106.60
106.60
106.60
106.60
106.60
-
Oct 6, 2026
105.40
107.40
105.40
107.40
107.40
47
Oct 5, 2026
104.60
105.60
104.00
105.60
105.60
387
Oct 2, 2026
104.60
106.00
104.60
106.00
106.00
-
Oct 1, 2026
105.00
105.00
105.00
105.00
105.00
-
Sep 30, 2026
107.20
107.20
107.20
107.20
107.20
-
Sep 29, 2026
107.80
108.60
107.80
108.60
108.60
190
Sep 28, 2026
107.60
107.60
107.60
107.60
107.60
-
Sep 25, 2026
106.40
106.60
106.40
106.60
106.60
5
Sep 24, 2026
107.20
107.20
107.00
107.00
107.00
5
Sep 23, 2026
109.60
109.60
109.60
109.60
109.60
-
Sep 22, 2026
110.20
110.20
110.20
110.20
110.20
9
Sep 21, 2026
110.00
110.00
110.00
110.00
110.00
260
Sep 18, 2026
111.60
111.60
111.60
111.60
111.60
-
Sep 17, 2026
112.40
112.80
112.40
112.80
112.80
180
Sep 16, 2026
112.40
112.40
112.40
112.40
112.40
-
Sep 15, 2026
111.20
111.20
111.00
111.00
111.00
48
Sep 14, 2026
112.20
113.40
110.80
110.80
110.80
800
Sep 11, 2026
112.60
112.60
112.60
112.60
112.60
-
Sep 10, 2026
113.60
113.60
112.80
112.80
112.80
20
Sep 9, 2026
114.20
114.20
114.20
114.20
114.20
-
Sep 8, 2026
115.60
115.60
115.60
115.60
115.60
-
Sep 7, 2026
116.40
117.40
116.40
117.40
117.40
30
Sep 4, 2026
116.40
116.40
116.40
116.40
116.40
-
Sep 3, 2026
117.00
117.00
117.00
117.00
117.00
-
Sep 2, 2026
117.80
117.80
116.80
116.80
116.80
161
Sep 1, 2026
120.40
120.40
119.00
119.00
119.00
65
Aug 31, 2026
120.80
122.00
120.80
122.00
122.00
57
Aug 28, 2026
119.00
121.80
119.00
121.80
121.80
5
Aug 27, 2026
118.40
119.60
118.40
119.60
119.60
65
Aug 26, 2026
116.60
119.60
116.60
119.60
119.60
119
Aug 25, 2026
116.60
118.40
116.60
118.40
118.40
150
Aug 24, 2026
115.00
116.60
115.00
116.60
116.60
107
Aug 21, 2026
113.80
114.60
113.80
114.60
114.60
27
Aug 20, 2026
113.20
113.20
113.20
113.20
113.20
-
Aug 19, 2026
112.00
112.00
112.00
112.00
112.00
-
Aug 18, 2026
112.60
112.60
112.60
112.60
112.60
-
Aug 17, 2026
115.00
115.00
113.60
113.60
113.60
82
Aug 14, 2026
115.20
115.20
115.20
115.20
115.20
-
Aug 13, 2026
114.80
114.80
114.80
114.80
114.80
-
Aug 12, 2026
115.40
115.40
115.40
115.40
115.40
-
Aug 11, 2026
115.40
115.40
115.40
115.40
115.40
100
Aug 10, 2026
116.20
116.40
115.80
116.40
116.40
510
Aug 7, 2026
116.00
116.00
116.00
116.00
116.00
-
Aug 6, 2026
116.40
116.80
116.40
116.80
116.80
100
Aug 5, 2026
116.80
116.80
116.20
116.20
116.20
400
Aug 4, 2026
114.20
115.00
114.20
115.00
115.00
425
Aug 3, 2026
113.40
113.40
113.40
113.40
113.40
200
Jul 31, 2026
116.40
116.40
112.20
112.20
112.20
225
Jul 30, 2026
117.00
117.00
117.00
117.00
117.00
-
Jul 29, 2026
118.60
118.60
118.60
118.60
118.60
-
Jul 28, 2026
113.20
114.60
113.20
114.60
114.60
26
Jul 27, 2026
114.20
114.20
114.20
114.20
114.20
25
Jul 24, 2026
111.00
111.00
111.00
111.00
111.00
-
Jul 23, 2026
111.40
111.40
111.20
111.20
111.20
50
Jul 22, 2026
110.00
111.80
110.00
111.80
111.80
50
Jul 21, 2026
109.20
110.20
108.60
110.20
110.20
55
Jul 20, 2026
109.60
110.00
109.60
110.00
110.00
9
Jul 17, 2026
111.40
111.40
111.40
111.40
111.40
100
Jul 16, 2026
108.80
110.20
108.80
110.20
110.20
50
Jul 15, 2026
107.80
107.80
107.80
107.80
107.80
5
Jul 14, 2026
106.60
107.00
106.60
107.00
107.00
30
Jul 13, 2026
107.00
107.80
107.00
107.80
107.80
32
Jul 10, 2026
107.20
107.20
107.20
107.20
107.20
-
Jul 9, 2026
107.80
107.80
107.60
107.60
107.60
20
Jul 8, 2026
110.60
110.60
110.60
110.60
110.60
-
Jul 7, 2026
113.20
113.20
112.40
112.40
112.40
45
Jul 6, 2026
112.60
115.20
112.60
114.00
114.00
78
Jul 3, 2026
114.60
114.60
114.60
114.60
114.60
-
Jul 2, 2026
112.40
112.40
112.40
112.40
112.40
-
Jul 1, 2026
112.40
112.40
112.40
112.40
112.40
-
Jun 30, 2026
111.40
111.40
111.40
111.40
111.40
-
Jun 29, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 26, 2026
113.20
113.20
113.20
113.20
113.20
-
Jun 25, 2026
113.40
114.20
113.40
114.20
114.20
110
Jun 24, 2026
113.40
113.40
113.40
113.40
113.40
-
Jun 23, 2026
111.80
111.80
111.80
111.80
111.80
-
Jun 22, 2026
115.60
115.60
114.00
114.00
114.00
217
Jun 19, 2026
117.20
117.20
116.00
116.00
116.00
8
Jun 18, 2026
114.20
117.60
114.20
117.60
117.60
35
Jun 17, 2026
114.20
115.20
114.20
115.20
115.20
256
Jun 16, 2026
112.60
113.00
112.60
113.00
113.00
10
Jun 15, 2026
114.40
115.20
113.80
113.80
113.80
141
Jun 12, 2026
111.20
111.80
110.40
111.80
111.80
31
Jun 11, 2026
109.20
110.60
108.40
110.60
110.60
389
Jun 10, 2026
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
111.00
111.00
110.80
110.80
110.80
60
Jun 9, 2026
112.00
114.20
112.00
113.40
110.60
39
Jun 8, 2026
112.20
112.20
112.20
112.20
109.43
-
Jun 5, 2026
114.20
115.80
114.20
114.40
111.58
87
Jun 4, 2026
113.60
115.20
113.60
115.20
112.36
20
Jun 3, 2026
114.80
114.80
114.80
114.80
111.97
-
Jun 2, 2026
117.40
117.40
117.40
117.40
114.50
25
Jun 1, 2026
117.00
117.00
117.00
117.00
114.11
-
May 29, 2026
118.20
118.20
118.20
118.20
115.28
-
May 28, 2026
119.20
119.20
119.20
119.20
116.26
-
May 27, 2026
119.20
120.40
119.20
120.40
117.43
40
May 26, 2026
119.00
119.00
119.00
119.00
116.06
-
May 25, 2026
120.00
120.00
120.00
120.00
117.04
8
May 22, 2026
117.80
117.80
117.80
117.80
114.89
-
May 21, 2026
117.40
117.40
117.40
117.40
114.50
-
May 20, 2026
117.40
117.40
116.20
116.20
113.33
26
May 19, 2026
119.20
119.40
118.00
118.60
115.67
95
May 18, 2026
115.40
117.60
115.40
117.60
114.70
40
May 15, 2026
119.00
119.00
119.00
119.00
116.06
100
May 14, 2026
119.80
120.00
119.80
120.00
117.04
40
May 13, 2026
123.00
123.00
120.80
120.80
117.82
60
May 12, 2026
121.80
122.00
121.80
122.00
118.99
20
May 11, 2026
126.20
126.20
123.00
123.00
119.96
55
May 8, 2026
128.40
128.40
128.40
128.40
125.23
-
May 7, 2026
127.60
127.60
127.60
127.60
124.45
-
May 6, 2026
126.00
126.00
126.00
126.00
122.89
-
May 5, 2026
122.20
123.60
122.20
123.60
120.55
11
May 4, 2026
123.20
123.80
123.20
123.80
120.74
10
Apr 30, 2026
122.80
123.00
122.80
123.00
119.96
21
Apr 29, 2026
122.60
122.60
122.60
122.60
119.57
-
Apr 28, 2026
124.20
124.20
124.20
124.20
121.13
-
Apr 27, 2026
125.80
125.80
125.80
125.80
122.69
-
Apr 24, 2026
126.20
126.20
126.20
126.20
123.08
-
Apr 23, 2026
127.00
127.00
127.00
127.00
123.86
-
Apr 22, 2026
129.60
129.60
129.60
129.60
126.40
-
Apr 21, 2026
130.20
130.20
130.00
130.00
126.79
30
Apr 20, 2026
129.60
129.60
129.20
129.20
126.01
50
Apr 17, 2026
126.80
126.80
126.80
126.80
123.67
-
Apr 16, 2026
124.60
124.60
124.60
124.60
121.52
-
Apr 15, 2026
123.00
125.60
123.00
125.60
122.50
10
Apr 14, 2026
123.60
123.60
123.60
123.60
120.55
-
Apr 13, 2026
122.20
122.20
122.00
122.00
118.99
45
Apr 10, 2026
121.40
121.40
121.40
121.40
118.40
-
Apr 9, 2026
122.80
122.80
122.80
122.80
119.77
-
Apr 8, 2026
121.80
121.80
121.80
121.80
118.79
-
Apr 7, 2026
117.00
117.20
117.00
117.20
114.31
40
Apr 2, 2026
117.00
117.00
117.00
117.00
114.11
-
Apr 1, 2026
118.40
118.60
118.40
118.60
115.67
65
Mar 31, 2026
115.00
116.00
115.00
116.00
113.14
29
Mar 30, 2026
114.40
114.40
114.00
114.00
111.19
20
Mar 27, 2026
116.40
116.40
116.20
116.20
113.33
50
Mar 26, 2026
116.00
116.00
116.00
116.00
113.14
-
Mar 25, 2026
116.20
117.40
116.20
117.40
114.50
4
Mar 24, 2026
116.40
116.60
116.40
116.40
113.53
146
Mar 23, 2026
111.40
118.00
111.40
118.00
115.09
85
Mar 20, 2026
117.20
118.40
114.40
114.40
111.58
52
Mar 19, 2026
119.60
119.60
116.20
116.20
113.33
58
Mar 18, 2026
122.00
123.60
122.00
123.60
120.55
40
Mar 17, 2026
119.80
119.80
119.80
119.80
116.84
-
Mar 16, 2026
120.60
120.60
120.00
120.40
117.43
122
Mar 13, 2026
121.20
121.80
121.20
121.80
118.79
50
Mar 12, 2026
123.00
123.00
123.00
123.00
119.96
-
Mar 11, 2026
122.20
122.20
122.20
122.20
119.18
-
Mar 10, 2026
123.40
123.40
123.40
123.40
120.35
-
Mar 9, 2026
121.40
121.40
121.40
121.40
118.40
3
Mar 6, 2026
125.20
126.00
125.20
126.00
122.89
15
Mar 5, 2026
126.40
127.60
125.00
125.40
122.30
110
Mar 4, 2026
125.20
126.40
125.20
126.40
123.28
40
Mar 3, 2026
127.00
127.00
127.00
127.00
123.86
-
Mar 2, 2026
130.40
130.40
128.00
128.00
124.84
192
Feb 27, 2026
132.20
132.20
132.20
132.20
128.94
-
Feb 26, 2026
132.40
132.60
132.40
132.60
129.33
75
Feb 25, 2026
133.60
133.60
133.20
133.20
129.91
46
Feb 24, 2026
136.80
136.80
135.00
135.20
131.86
65
Feb 23, 2026
134.20
136.80
134.20
136.80
133.42
10
Feb 20, 2026
134.20
136.20
133.60
135.60
132.25
184
Feb 19, 2026
136.80
136.80
134.80
134.80
131.47
38
Feb 18, 2026
138.20
141.60
138.20
141.60
138.10
35
Feb 17, 2026
138.20
138.20
136.60
136.60
133.23
3
Feb 16, 2026
139.40
139.40
139.40
139.40
135.96
-
Feb 13, 2026
137.60
140.00
137.60
140.00
136.54
2
Feb 12, 2026
138.80
139.40
138.80
139.40
135.96
50
Feb 11, 2026
139.40
139.40
139.40
139.40
135.96
-
Feb 10, 2026
138.00
140.20
138.00
140.20
136.74
60
Feb 9, 2026
139.00
139.80
139.00
139.20
135.76
21
Feb 6, 2026
136.80
136.80
136.80
136.80
133.42
-
Feb 5, 2026
137.20
137.20
137.20
137.20
133.81
-
Feb 4, 2026
138.20
138.40
138.20
138.40
134.98
7
Feb 3, 2026
138.20
138.20
138.20
138.20
134.79
-
Feb 2, 2026
134.80
136.60
134.80
136.60
133.23
16
Jan 30, 2026
139.80
139.80
138.00
138.00
134.59
50
Jan 29, 2026
140.60
140.60
140.60
140.60
137.13
10
Jan 28, 2026
141.40
141.40
141.40
141.40
137.91
-
Jan 27, 2026
141.60
142.40
141.60
142.40
138.88
5
Jan 26, 2026
141.40
143.00
141.40
142.80
139.27
74
Jan 23, 2026
138.40
138.40
138.00
138.00
134.59
200
Jan 22, 2026
136.80
139.80
136.80
139.00
135.57
275
Jan 21, 2026
133.40
133.40
131.60
131.60
128.35
65
Jan 20, 2026
137.80
137.80
134.40
134.40
131.08
240
Jan 19, 2026
137.80
138.60
137.80
138.60
135.18
440
Jan 16, 2026
142.00
142.80
142.00
142.00
138.49
43
Jan 15, 2026
142.80
142.80
141.80
142.00
138.49
387
Jan 14, 2026
141.20
141.20
141.20
141.20
137.71
-
Jan 13, 2026
140.60
141.20
140.60
141.20
137.71
30
Jan 12, 2026
139.40
139.40
139.40
139.40
135.96
60
Jan 9, 2026
139.60
141.00
139.00
139.00
135.57
305
Jan 8, 2026
140.00
140.00
140.00
140.00
136.54
-
Jan 7, 2026
138.00
138.00
138.00
138.00
134.59
-
Jan 6, 2026
138.00
138.00
138.00
138.00
134.59
-
Jan 5, 2026
137.20
137.20
137.20
137.20
133.81
-
Jan 2, 2026
135.40
135.40
135.40
135.40
132.06
-
Dec 30, 2025
134.80
135.20
134.80
135.20
131.86
74
Dec 29, 2025
132.80
134.00
132.80
134.00
130.69
33
Dec 23, 2025
133.80
133.80
133.20
133.20
129.91
3
Dec 22, 2025
133.00
133.40
133.00
133.40
130.11
59
Dec 19, 2025
131.80
131.80
131.80
131.80
128.55
-
Dec 18, 2025
130.80
130.80
130.80
130.80
127.57
-
Dec 17, 2025
134.20
134.20
133.20
133.20
129.91
10
Dec 16, 2025
132.80
132.80
132.80
132.80
129.52
-
Dec 15, 2025
134.40
134.40
133.60
133.60
130.30
65
Dec 12, 2025
135.00
135.00
135.00
135.00
131.67
-
Dec 11, 2025
132.80
134.00
132.80
134.00
130.69
63
Dec 10, 2025
133.60
133.60
133.00
133.00
129.72
13
Dec 9, 2025
133.40
133.40
133.40
133.40
130.11
-
Dec 8, 2025
133.20
134.00
133.20
134.00
130.69
40
Dec 5, 2025
132.40
132.40
132.40
132.40
129.13
70
Dec 4, 2025
130.80
132.60
130.80
132.60
129.33
40
Dec 3, 2025
129.00
129.00
129.00
129.00
125.81
-
Dec 2, 2025
129.20
129.20
129.20
129.20
126.01
-
Dec 1, 2025
130.60
130.60
129.00
129.00
125.81
95
Nov 28, 2025
130.00
130.00
130.00
130.00
126.79
2
Nov 27, 2025
128.60
128.60
128.60
128.60
125.42
-
Nov 26, 2025
130.00
130.00
130.00
130.00
126.79
-
Nov 25, 2025
126.80
126.80
126.80
126.80
123.67
-
Nov 24, 2025
127.20
127.40
127.20
127.40
124.25
22
Nov 21, 2025
124.40
124.40
124.40
124.40
121.33
37
Nov 20, 2025
125.00
125.00
125.00
125.00
121.91
-
Nov 19, 2025
123.60
124.40
123.60
124.40
121.33
770
Nov 18, 2025
124.20
124.20
123.40
123.40
120.35
17
Nov 17, 2025
126.00
126.00
126.00
126.00
122.89
5
Nov 14, 2025
126.80
126.80
126.80
126.80
123.67
-
Nov 13, 2025
128.80
128.80
128.80
128.80
125.62
-
Nov 12, 2025
128.40
128.40
128.40
128.40
125.23
-
Nov 11, 2025
127.20
129.40
127.20
129.40
126.20
20
Nov 10, 2025
127.00
130.40
127.00
130.40
127.18
20
