XETRA - Delayed Quote EUR

Krones AG (KRN.DE)

Compare
124.20 -0.20 (-0.16%)
At close: October 24 at 5:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 124.20 126.20 124.20 124.20 124.20 8,930
Oct 23, 2024 124.20 125.00 123.60 124.40 124.40 17,162
Oct 22, 2024 123.00 124.40 122.20 124.40 124.40 14,479
Oct 21, 2024 125.60 125.60 123.20 123.40 123.40 23,810
Oct 18, 2024 125.40 126.40 125.40 125.60 125.60 11,362
Oct 17, 2024 125.00 125.40 124.20 125.40 125.40 12,166
Oct 16, 2024 124.20 125.00 123.40 124.80 124.80 23,789
Oct 15, 2024 126.40 126.40 123.80 125.00 125.00 17,322
Oct 14, 2024 125.80 126.20 125.00 125.60 125.60 9,595
Oct 11, 2024 127.00 127.00 125.40 125.80 125.80 30,596
Oct 10, 2024 129.20 129.40 126.20 126.40 126.40 22,397
Oct 9, 2024 127.00 129.20 126.00 129.20 129.20 17,860
Oct 8, 2024 127.80 127.80 125.20 126.00 126.00 21,794
Oct 7, 2024 129.40 129.40 126.80 128.00 128.00 13,835
Oct 4, 2024 127.00 128.80 125.80 128.80 128.80 32,037
Oct 3, 2024 127.80 128.60 126.00 127.00 127.00 20,749
Oct 2, 2024 127.40 129.20 127.40 129.00 129.00 22,931
Oct 1, 2024 129.80 129.80 127.60 127.60 127.60 28,018
Sep 30, 2024 130.00 130.00 128.20 129.00 129.00 14,758
Sep 27, 2024 129.20 130.40 128.80 130.00 130.00 16,520
Sep 26, 2024 130.20 131.60 129.00 129.80 129.80 38,073
Sep 25, 2024 129.20 131.20 128.40 129.40 129.40 14,988
Sep 24, 2024 131.00 132.80 129.20 129.20 129.20 37,946
Sep 23, 2024 129.60 131.00 129.00 130.00 130.00 32,131
Sep 20, 2024 130.00 130.60 128.00 129.00 129.00 42,054
Sep 19, 2024 128.20 131.00 128.00 129.80 129.80 49,250
Sep 18, 2024 125.60 127.60 125.40 126.80 126.80 26,270
Sep 17, 2024 123.40 126.80 123.40 125.20 125.20 18,016
Sep 16, 2024 123.00 124.80 121.80 122.80 122.80 18,440
Sep 13, 2024 121.00 122.40 121.00 122.00 122.00 7,131
Sep 12, 2024 119.60 122.00 119.60 121.20 121.20 17,789
Sep 11, 2024 119.60 121.40 118.20 118.80 118.80 -
Sep 10, 2024 119.00 119.80 118.60 119.80 119.80 12,908
Sep 9, 2024 116.60 119.20 116.00 119.20 119.20 19,504
Sep 6, 2024 117.20 118.40 115.80 115.80 115.80 19,893
Sep 5, 2024 118.40 119.00 117.60 117.60 117.60 3,820
Sep 4, 2024 118.00 119.60 117.40 119.00 119.00 12,544
Sep 3, 2024 123.20 123.60 120.60 121.00 121.00 11,932
Sep 2, 2024 124.00 124.00 122.00 123.00 123.00 7,511
Aug 30, 2024 122.40 124.60 122.00 124.00 124.00 19,381
Aug 29, 2024 120.20 123.80 120.20 122.80 122.80 13,733
Aug 28, 2024 120.20 121.20 120.20 120.20 120.20 8,128
Aug 27, 2024 119.60 120.80 119.20 120.40 120.40 7,446
Aug 26, 2024 119.60 120.00 118.80 119.80 119.80 7,521
Aug 23, 2024 120.00 120.20 119.00 120.00 120.00 7,772
Aug 22, 2024 120.40 120.40 119.80 120.00 120.00 5,542
Aug 21, 2024 117.80 121.00 117.60 120.40 120.40 10,630
Aug 20, 2024 119.60 120.40 118.60 118.60 118.60 8,447
Aug 19, 2024 119.60 120.40 118.80 119.20 119.20 10,162
Aug 16, 2024 119.60 120.40 118.80 119.20 119.20 12,629
Aug 15, 2024 118.60 119.80 117.80 119.20 119.20 8,057
Aug 14, 2024 118.20 119.00 117.60 118.40 118.40 11,077
Aug 13, 2024 118.00 118.60 116.20 117.60 117.60 19,114
Aug 12, 2024 117.60 118.60 117.20 117.80 117.80 10,161
Aug 9, 2024 117.60 119.40 116.40 117.00 117.00 14,708
Aug 8, 2024 116.00 118.00 115.80 117.40 117.40 26,324
Aug 7, 2024 115.40 117.00 114.80 116.00 116.00 23,526
Aug 6, 2024 115.40 116.40 113.00 115.00 115.00 26,884
Aug 5, 2024 114.60 116.20 112.00 114.60 114.60 37,367
Aug 2, 2024 121.40 121.80 117.00 117.20 117.20 43,184
Aug 1, 2024 127.40 127.40 121.20 122.40 122.40 36,186
Jul 31, 2024 126.60 131.00 125.20 125.20 125.20 37,159
Jul 30, 2024 126.60 128.20 124.40 128.20 128.20 30,151
Jul 29, 2024 128.00 130.00 126.20 126.20 126.20 25,202
Jul 26, 2024 125.20 127.20 125.20 127.20 127.20 12,906
Jul 25, 2024 125.20 125.60 123.00 125.60 125.60 18,807
Jul 24, 2024 128.20 128.20 125.60 125.60 125.60 8,538
Jul 23, 2024 127.20 127.20 126.20 127.20 127.20 8,167
Jul 22, 2024 126.20 127.60 125.60 126.60 126.60 12,682
Jul 19, 2024 125.00 126.80 124.40 125.40 125.40 16,579
Jul 18, 2024 126.40 126.80 125.40 125.40 125.40 11,619
Jul 17, 2024 127.80 127.80 125.80 125.80 125.80 14,732
Jul 16, 2024 126.60 128.20 125.60 127.00 127.00 13,413
Jul 15, 2024 126.00 130.60 126.00 128.80 128.80 46,350
Jul 12, 2024 125.00 126.40 124.40 126.40 126.40 14,321
Jul 11, 2024 125.40 125.60 124.40 125.20 125.20 9,448
Jul 10, 2024 123.40 125.20 122.80 125.00 125.00 12,050
Jul 9, 2024 123.60 125.20 123.40 123.40 123.40 19,129
Jul 8, 2024 124.40 125.00 121.80 124.00 124.00 27,732
Jul 5, 2024 124.40 125.80 122.80 124.20 124.20 33,575
Jul 4, 2024 120.60 124.60 120.20 124.40 124.40 -
Jul 3, 2024 119.00 119.80 118.40 119.20 119.20 16,977
Jul 2, 2024 119.00 119.00 117.40 118.80 118.80 12,841
Jul 1, 2024 118.60 119.20 118.20 118.20 118.20 10,606
Jun 28, 2024 118.20 119.20 117.00 117.20 117.20 11,956
Jun 27, 2024 118.80 118.80 118.80 118.80 118.80 -
Jun 26, 2024 121.00 121.00 118.40 118.80 118.80 11,560
Jun 25, 2024 121.20 121.80 118.00 119.20 119.20 7,816
Jun 24, 2024 119.20 123.00 118.80 122.20 122.20 30,063
Jun 21, 2024 119.40 119.40 117.80 118.80 118.80 95,759
Jun 20, 2024 118.40 119.80 118.20 119.60 119.60 19,312
Jun 19, 2024 118.00 119.40 118.00 118.20 118.20 19,869
Jun 18, 2024 118.80 118.80 118.80 118.80 118.80 -
Jun 17, 2024 119.80 120.00 116.80 118.80 118.80 48,802
Jun 14, 2024 121.20 121.80 118.80 119.60 119.60 18,509
Jun 13, 2024 125.20 125.20 122.20 122.20 122.20 12,922
Jun 12, 2024 125.20 125.40 123.60 125.20 125.20 10,126
Jun 11, 2024 125.00 125.40 124.00 124.60 124.60 13,822
Jun 10, 2024 122.60 124.00 122.20 123.80 123.80 19,396
Jun 7, 2024 123.80 124.20 122.60 123.40 123.40 11,010
Jun 6, 2024 126.60 126.80 122.60 123.40 123.40 14,032
Jun 5, 2024 2.20 Dividend
Jun 5, 2024 125.40 126.40 124.20 125.80 125.80 14,144
Jun 4, 2024 126.00 127.60 124.60 127.00 124.80 15,989
Jun 3, 2024 127.20 127.40 125.80 126.00 123.82 9,430
May 31, 2024 124.80 126.80 123.80 126.00 123.82 32,519
May 30, 2024 124.40 125.40 124.00 125.40 123.23 7,619
May 29, 2024 128.80 128.80 125.00 125.20 123.03 10,282
May 28, 2024 128.20 128.60 127.40 127.40 125.19 9,582
May 27, 2024 129.00 129.20 127.40 128.00 125.78 8,332
May 24, 2024 127.00 128.60 126.20 128.40 126.18 -
May 23, 2024 125.60 128.40 125.40 126.40 124.21 19,845
May 22, 2024 126.00 126.80 125.40 126.40 124.21 7,960
May 21, 2024 128.00 128.00 124.60 126.00 123.82 14,659
May 20, 2024 126.20 128.20 126.20 128.00 125.78 8,174
May 17, 2024 125.80 126.40 125.60 126.00 123.82 16,320
May 16, 2024 126.60 128.00 125.80 126.00 123.82 15,640
May 15, 2024 128.00 129.00 127.00 127.60 125.39 13,985
May 14, 2024 129.60 130.00 127.40 127.60 125.39 12,606
May 13, 2024 131.40 131.40 128.80 129.40 127.16 14,407
May 10, 2024 131.20 131.60 130.20 130.80 128.53 28,894
May 9, 2024 131.80 132.40 130.00 131.00 128.73 18,896
May 8, 2024 129.00 132.80 127.20 131.80 129.52 49,363
May 7, 2024 125.40 129.40 124.40 129.40 127.16 68,028
May 6, 2024 124.40 124.80 123.40 124.20 122.05 20,941
May 3, 2024 123.60 124.20 122.20 124.00 121.85 18,453
May 2, 2024 123.80 124.80 123.20 124.60 122.44 14,388
Apr 30, 2024 126.00 126.20 123.00 123.60 121.46 14,434
Apr 29, 2024 124.20 125.60 123.60 125.60 123.42 29,013
Apr 26, 2024 123.60 124.40 122.20 124.00 121.85 10,633
Apr 25, 2024 123.60 123.60 121.00 121.80 119.69 6,089
Apr 24, 2024 124.00 125.00 123.20 123.60 121.46 7,372
Apr 23, 2024 124.40 124.80 123.60 124.00 121.85 13,180
Apr 22, 2024 123.20 124.20 122.60 123.20 121.07 7,513
Apr 19, 2024 122.80 123.60 122.40 122.80 120.67 8,725
Apr 18, 2024 124.00 124.40 122.40 123.80 121.66 8,598
Apr 17, 2024 123.60 124.40 123.40 123.60 121.46 12,763
Apr 16, 2024 123.20 124.60 122.60 123.80 121.66 16,073
Apr 15, 2024 127.80 128.80 125.80 126.00 123.82 12,181
Apr 12, 2024 127.80 130.40 127.20 127.80 125.59 22,523
Apr 11, 2024 126.80 126.80 124.80 126.80 124.60 13,130
Apr 10, 2024 126.20 126.80 125.20 126.80 124.60 13,305
Apr 9, 2024 127.40 127.60 125.40 125.60 123.42 11,344
Apr 8, 2024 127.80 128.60 127.00 127.60 125.39 11,960
Apr 5, 2024 126.20 127.40 126.00 127.40 125.19 15,728
Apr 4, 2024 128.60 129.20 126.40 127.00 124.80 21,467
Apr 3, 2024 126.80 128.60 124.60 128.20 125.98 24,131
Apr 2, 2024 126.60 133.40 126.60 127.00 124.80 76,877
Mar 28, 2024 122.70 123.60 121.50 122.70 120.57 36,564
Mar 27, 2024 123.20 123.70 123.00 123.00 120.87 14,301
Mar 26, 2024 122.10 124.20 121.30 123.40 121.26 35,198
Mar 25, 2024 120.70 122.50 120.70 122.10 119.98 23,081
Mar 22, 2024 119.80 120.90 119.40 120.90 118.81 17,313
Mar 21, 2024 119.70 119.90 116.80 119.80 117.72 19,996
Mar 20, 2024 117.80 118.70 117.30 118.70 116.64 11,894
Mar 19, 2024 117.90 118.50 117.20 117.50 115.46 10,329
Mar 18, 2024 117.10 118.80 117.10 117.50 115.46 15,385
Mar 15, 2024 117.40 118.80 117.40 117.50 115.46 30,773
Mar 14, 2024 117.60 118.30 116.70 117.90 115.86 26,224
Mar 13, 2024 118.00 118.50 117.10 117.60 115.56 11,048
Mar 12, 2024 116.10 118.40 116.00 118.00 115.96 11,612
Mar 11, 2024 115.50 115.80 114.50 115.60 113.60 16,137
Mar 8, 2024 116.00 116.40 115.00 116.00 113.99 8,796
Mar 7, 2024 115.00 117.20 114.80 116.00 113.99 13,173
Mar 6, 2024 116.00 116.10 114.80 115.70 113.70 12,140
Mar 5, 2024 115.00 115.80 115.00 115.50 113.50 9,558
Mar 4, 2024 115.00 115.90 114.00 115.60 113.60 14,607
Mar 1, 2024 115.00 116.10 113.30 115.00 113.01 15,640
Feb 29, 2024 111.50 114.70 111.10 114.30 112.32 37,383
Feb 28, 2024 112.50 112.60 110.90 110.90 108.98 18,012
Feb 27, 2024 111.60 113.10 111.30 112.10 110.16 21,065
Feb 26, 2024 113.50 114.30 111.40 111.80 109.86 39,218
Feb 23, 2024 119.20 119.20 112.30 113.40 111.44 70,640
Feb 22, 2024 116.00 119.80 115.70 119.40 117.33 79,254
Feb 21, 2024 114.80 116.20 114.10 115.40 113.40 16,315
Feb 20, 2024 115.30 115.90 113.90 115.70 113.70 29,540
Feb 19, 2024 116.50 116.50 115.10 116.00 113.99 15,699
Feb 16, 2024 115.80 116.60 115.70 116.60 114.58 17,763
Feb 15, 2024 116.90 117.40 114.90 115.20 113.20 12,631
Feb 14, 2024 113.30 115.80 113.30 115.80 113.79 25,103
Feb 13, 2024 114.70 114.70 112.60 113.80 111.83 15,358
Feb 12, 2024 114.70 116.60 113.80 115.20 113.20 24,619
Feb 9, 2024 114.80 116.40 114.50 115.40 113.40 23,009
Feb 8, 2024 114.80 115.60 114.40 114.90 112.91 13,452
Feb 7, 2024 115.50 115.90 114.00 114.50 112.52 14,891
Feb 6, 2024 113.70 114.30 112.90 113.90 111.93 28,166
Feb 5, 2024 115.90 116.00 113.50 113.60 111.63 22,631
Feb 2, 2024 117.30 117.30 115.50 115.50 113.50 15,126
Feb 1, 2024 115.20 116.60 115.10 115.80 113.79 17,407
Jan 31, 2024 114.80 116.00 114.60 115.10 113.11 29,964
Jan 30, 2024 116.30 116.70 113.90 114.90 112.91 18,706
Jan 29, 2024 117.00 117.20 116.00 116.30 114.29 12,559
Jan 26, 2024 116.70 117.30 116.00 116.70 114.68 23,576
Jan 25, 2024 116.10 117.00 115.70 116.70 114.68 18,119
Jan 24, 2024 117.10 117.20 114.90 116.00 113.99 24,706
Jan 23, 2024 117.30 117.60 115.80 116.80 114.78 33,356
Jan 22, 2024 115.80 117.50 115.60 116.50 114.48 40,325
Jan 19, 2024 115.00 116.10 114.50 115.20 113.20 46,295
Jan 18, 2024 110.00 114.90 110.00 114.90 112.91 46,208
Jan 17, 2024 111.00 111.90 110.10 111.50 109.57 15,927
Jan 16, 2024 111.00 112.20 110.20 112.20 110.26 15,458
Jan 15, 2024 111.70 112.40 110.70 111.40 109.47 23,350
Jan 12, 2024 109.10 112.00 109.10 111.30 109.37 16,537
Jan 11, 2024 110.10 112.40 109.50 109.50 107.60 23,761
Jan 10, 2024 111.20 111.30 110.30 111.30 109.37 13,821
Jan 9, 2024 110.40 112.20 109.80 111.10 109.18 22,948
Jan 8, 2024 108.60 110.50 107.90 110.30 108.39 20,618
Jan 5, 2024 108.70 108.80 107.10 108.30 106.42 24,921
Jan 4, 2024 108.40 109.70 108.20 109.10 107.21 19,641
Jan 3, 2024 111.80 112.00 107.80 108.50 106.62 20,263
Jan 2, 2024 112.50 113.00 111.10 112.20 110.26 21,005
Dec 29, 2023 113.20 113.20 111.80 111.80 109.86 10,010
Dec 28, 2023 112.70 113.30 112.00 112.60 110.65 19,405
Dec 27, 2023 111.60 113.00 111.30 112.80 110.85 22,761
Dec 22, 2023 110.00 111.10 109.40 111.00 109.08 29,718
Dec 21, 2023 108.70 110.60 108.70 110.40 108.49 19,541
Dec 20, 2023 108.10 109.50 107.90 109.20 107.31 29,094
Dec 19, 2023 107.70 108.50 107.40 108.00 106.13 25,150
Dec 18, 2023 106.30 108.10 106.30 107.70 105.83 26,542
Dec 15, 2023 107.50 108.30 106.50 107.10 105.24 241,396
Dec 14, 2023 105.90 107.40 105.60 106.40 104.56 32,521
Dec 13, 2023 104.00 105.00 103.60 104.20 102.39 16,334
Dec 12, 2023 104.60 105.80 103.80 104.40 102.59 15,685
Dec 11, 2023 104.80 106.00 104.70 105.00 103.18 11,081
Dec 8, 2023 104.10 105.50 104.00 105.10 103.28 20,373
Dec 7, 2023 105.80 106.30 104.10 105.10 103.28 19,984
Dec 6, 2023 103.80 106.30 103.80 106.00 104.16 26,999
Dec 5, 2023 103.50 104.00 102.40 103.40 101.61 20,783
Dec 4, 2023 105.40 105.90 103.80 103.80 102.00 27,407
Dec 1, 2023 103.90 105.30 103.60 105.10 103.28 27,936
Nov 30, 2023 104.90 104.90 102.70 103.60 101.81 27,417
Nov 29, 2023 102.10 104.90 102.10 104.70 102.89 27,201
Nov 28, 2023 102.80 102.80 101.10 101.70 99.94 16,883
Nov 27, 2023 103.40 104.00 102.50 102.80 101.02 11,176
Nov 24, 2023 103.00 104.00 102.90 103.80 102.00 20,211
Nov 23, 2023 102.10 103.60 101.70 102.90 101.12 9,382
Nov 22, 2023 102.90 103.60 102.30 102.30 100.53 19,328
Nov 21, 2023 102.50 103.00 101.90 101.90 100.13 21,365
Nov 20, 2023 102.40 104.40 101.90 102.50 100.72 23,343
Nov 17, 2023 102.90 104.10 100.80 102.50 100.72 27,098
Nov 16, 2023 102.20 102.50 100.20 100.60 98.86 19,314
Nov 15, 2023 101.20 102.90 101.10 102.00 100.23 22,589
Nov 14, 2023 99.00 102.00 97.90 101.10 99.35 57,412
Nov 13, 2023 98.60 99.25 97.65 98.50 96.79 13,442
Nov 10, 2023 99.85 99.85 97.70 98.15 96.45 11,722
Nov 9, 2023 99.00 100.60 98.70 99.90 98.17 23,641
Nov 8, 2023 98.85 99.85 97.65 99.20 97.48 23,212
Nov 7, 2023 100.60 100.60 96.60 97.55 95.86 41,633
Nov 6, 2023 99.85 100.90 98.20 100.50 98.76 57,509
Nov 3, 2023 95.60 99.60 93.25 99.20 97.48 68,301
Nov 2, 2023 91.10 92.85 91.10 92.30 90.70 20,035
Nov 1, 2023 92.45 92.45 89.30 90.70 89.13 16,858
Oct 31, 2023 91.75 91.95 91.00 91.80 90.21 13,967
Oct 30, 2023 90.80 92.30 90.25 90.65 89.08 18,287
Oct 27, 2023 92.70 92.70 90.45 90.75 89.18 17,135
Oct 26, 2023 89.25 91.75 89.25 91.55 89.96 24,473
Oct 25, 2023 91.80 92.15 89.50 90.10 88.54 28,278
Oct 24, 2023 91.50 92.00 91.15 91.85 90.26 19,792

Related Tickers