Advertisement
Advertisement
U.S. markets close in 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Krones AG (KRN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
108.30+1.90 (+1.79%)
As of 09:30AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023108.30108.30108.30108.30108.3020
Feb 07, 2023106.40106.40106.40106.40106.40-
Feb 06, 2023109.60109.60107.90107.90107.9020
Feb 03, 2023107.50108.50107.50108.50108.50100
Feb 02, 2023107.30107.30107.00107.00107.00155
Feb 01, 2023107.90107.90107.90107.90107.90-
Jan 31, 2023106.00107.00105.90107.00107.00182
Jan 30, 2023105.40105.40105.40105.40105.40-
Jan 27, 2023104.50104.50104.50104.50104.50-
Jan 26, 2023104.30104.30104.30104.30104.30-
Jan 25, 2023104.50104.50104.50104.50104.50-
Jan 24, 2023106.10106.10106.10106.10106.10-
Jan 23, 2023107.00107.00105.50105.50105.5071
Jan 20, 2023107.00107.00106.40106.40106.4040
Jan 19, 2023106.90106.90106.90106.90106.90-
Jan 18, 2023106.20106.20106.20106.20106.20-
Jan 17, 2023105.40105.40105.40105.40105.40-
Jan 16, 2023105.30105.30105.30105.30105.30-
Jan 13, 2023105.10105.10105.10105.10105.10262
Jan 12, 2023104.00105.00103.40105.00105.00375
Jan 11, 2023106.40106.40106.40106.40106.40-
Jan 10, 2023108.00108.00106.00106.10106.10290
Jan 09, 2023106.70108.80106.70108.80108.8042
Jan 06, 2023106.30106.30106.30106.30106.30-
Jan 05, 2023105.80105.80105.80105.80105.8040
Jan 04, 2023106.50106.50106.30106.30106.3050
Jan 03, 2023104.70106.00104.70106.00106.0025
Jan 02, 2023104.70104.70104.70104.70104.70-
Dec 30, 2022105.10105.10105.10105.10105.1035
Dec 29, 2022104.00104.00104.00104.00104.00-
Dec 28, 2022104.40104.40104.40104.40104.40-
Dec 27, 2022105.20105.20105.20105.20105.20-
Dec 23, 2022104.10105.00104.10105.00105.0030
Dec 22, 2022105.50105.50105.50105.50105.50-
Dec 21, 2022104.10104.10104.10104.10104.10-
Dec 20, 2022104.20104.20104.20104.20104.20-
Dec 19, 2022104.80105.20104.80105.20105.20220
Dec 16, 2022104.70104.70104.70104.70104.70-
Dec 15, 2022106.40106.40106.40106.40106.40-
Dec 14, 2022109.10109.10105.10106.50106.5060
Dec 13, 2022109.40110.00109.40110.00110.0073
Dec 12, 2022108.90108.90108.90108.90108.9036
Dec 09, 2022107.10107.10107.10107.10107.10-
Dec 08, 2022106.10106.10106.10106.10106.10-
Dec 07, 2022106.40106.40106.40106.40106.40-
Dec 06, 2022107.30107.30107.30107.30107.30-
Dec 05, 2022108.50108.50107.50107.60107.60411
Dec 02, 2022109.30110.00109.30110.00110.00220
Dec 01, 2022109.10109.10109.10109.10109.10605
Nov 30, 2022106.60107.10106.60107.10107.1025
Nov 29, 2022105.60105.60105.60105.60105.60-
Nov 28, 2022107.00107.00103.00103.00103.0015
Nov 25, 2022106.60106.60106.60106.60106.60-
Nov 24, 2022107.80107.80107.80107.80107.80-
Nov 23, 2022108.10108.10107.20107.20107.2021
Nov 22, 2022106.60106.60106.60106.60106.60-
Nov 21, 2022107.40107.40107.40107.40107.405
Nov 18, 2022106.00106.00106.00106.00106.00100
Nov 17, 2022104.10104.10104.10104.10104.10-
Nov 16, 2022105.10105.10104.10104.30104.30552
Nov 15, 2022105.70105.70105.70105.70105.70100
Nov 14, 2022106.60107.70103.80104.10104.101,317
Nov 11, 2022106.20106.70104.80104.80104.80235
Nov 10, 2022103.60104.90103.60104.90104.90112
Nov 09, 2022103.10103.10102.40102.40102.4080
Nov 08, 2022101.10101.70100.40101.70101.70354
Nov 07, 202294.8098.8094.8098.8098.8066
Nov 04, 202292.1594.2092.1594.2094.20142
Nov 03, 202290.4590.4590.4590.4590.45-
Nov 02, 202294.4094.4094.4094.4094.40100
Nov 01, 202294.6594.6593.0093.1593.151,320
Oct 31, 202295.1595.1594.2094.2094.2039
Oct 28, 202295.2095.6595.2095.6595.65100
Oct 27, 202295.9095.9095.8095.8095.8098
Oct 26, 202295.9095.9095.9095.9095.9050
Oct 25, 202296.0096.0095.1095.1095.10100
Oct 24, 202294.4594.4594.4594.4594.45-
Oct 21, 202293.7093.7093.7093.7093.70-
Oct 20, 202293.2593.2593.2593.2593.25-
Oct 19, 202292.9592.9592.9592.9592.95-
Oct 18, 202293.4093.4093.4093.4093.40-
Oct 17, 202291.9591.9591.9591.9591.95-
Oct 14, 202296.4596.4596.4596.4596.45-
Oct 13, 202293.0096.5093.0096.1096.10155
Oct 12, 202293.2093.2093.2093.2093.20-
Oct 11, 202292.6092.6592.6092.6592.65500
Oct 10, 202293.3093.8093.3093.8093.8030
Oct 07, 202294.0594.0594.0594.0594.05-
Oct 06, 202296.2596.2594.8094.8094.8023
Oct 05, 202297.0097.0095.9096.4096.40424
Oct 04, 202293.4595.0093.4595.0095.0050
Oct 03, 202289.2589.2589.2589.2589.2540
Sep 30, 202287.9587.9587.9587.9587.95-
Sep 29, 202289.0589.0587.8087.8087.80642
Sep 28, 202287.6587.6587.6587.6587.65-
Sep 27, 202285.8585.8585.8585.8585.85-
Sep 26, 202284.9084.9084.9084.9084.90-
Sep 23, 202286.0086.0086.0086.0086.00-
Sep 22, 202287.4087.4087.4087.4087.40-
Sep 21, 202288.8588.8588.8588.8588.8512
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement