Advertisement
Advertisement
Krones AG (KRN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 20 |
| Feb 07, 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Feb 06, 2023 | 109.60 | 109.60 | 107.90 | 107.90 | 107.90 | 20 |
| Feb 03, 2023 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 100 |
| Feb 02, 2023 | 107.30 | 107.30 | 107.00 | 107.00 | 107.00 | 155 |
| Feb 01, 2023 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| Jan 31, 2023 | 106.00 | 107.00 | 105.90 | 107.00 | 107.00 | 182 |
| Jan 30, 2023 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| Jan 27, 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Jan 26, 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| Jan 25, 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Jan 24, 2023 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| Jan 23, 2023 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 71 |
| Jan 20, 2023 | 107.00 | 107.00 | 106.40 | 106.40 | 106.40 | 40 |
| Jan 19, 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| Jan 18, 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Jan 17, 2023 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| Jan 16, 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| Jan 13, 2023 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 262 |
| Jan 12, 2023 | 104.00 | 105.00 | 103.40 | 105.00 | 105.00 | 375 |
| Jan 11, 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Jan 10, 2023 | 108.00 | 108.00 | 106.00 | 106.10 | 106.10 | 290 |
| Jan 09, 2023 | 106.70 | 108.80 | 106.70 | 108.80 | 108.80 | 42 |
| Jan 06, 2023 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| Jan 05, 2023 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 40 |
| Jan 04, 2023 | 106.50 | 106.50 | 106.30 | 106.30 | 106.30 | 50 |
| Jan 03, 2023 | 104.70 | 106.00 | 104.70 | 106.00 | 106.00 | 25 |
| Jan 02, 2023 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| Dec 30, 2022 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 35 |
| Dec 29, 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Dec 28, 2022 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| Dec 27, 2022 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Dec 23, 2022 | 104.10 | 105.00 | 104.10 | 105.00 | 105.00 | 30 |
| Dec 22, 2022 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| Dec 21, 2022 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| Dec 20, 2022 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| Dec 19, 2022 | 104.80 | 105.20 | 104.80 | 105.20 | 105.20 | 220 |
| Dec 16, 2022 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| Dec 15, 2022 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Dec 14, 2022 | 109.10 | 109.10 | 105.10 | 106.50 | 106.50 | 60 |
| Dec 13, 2022 | 109.40 | 110.00 | 109.40 | 110.00 | 110.00 | 73 |
| Dec 12, 2022 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 36 |
| Dec 09, 2022 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| Dec 08, 2022 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| Dec 07, 2022 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Dec 06, 2022 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| Dec 05, 2022 | 108.50 | 108.50 | 107.50 | 107.60 | 107.60 | 411 |
| Dec 02, 2022 | 109.30 | 110.00 | 109.30 | 110.00 | 110.00 | 220 |
| Dec 01, 2022 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 605 |
| Nov 30, 2022 | 106.60 | 107.10 | 106.60 | 107.10 | 107.10 | 25 |
| Nov 29, 2022 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Nov 28, 2022 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 15 |
| Nov 25, 2022 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Nov 24, 2022 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| Nov 23, 2022 | 108.10 | 108.10 | 107.20 | 107.20 | 107.20 | 21 |
| Nov 22, 2022 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Nov 21, 2022 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 5 |
| Nov 18, 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 100 |
| Nov 17, 2022 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| Nov 16, 2022 | 105.10 | 105.10 | 104.10 | 104.30 | 104.30 | 552 |
| Nov 15, 2022 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 100 |
| Nov 14, 2022 | 106.60 | 107.70 | 103.80 | 104.10 | 104.10 | 1,317 |
| Nov 11, 2022 | 106.20 | 106.70 | 104.80 | 104.80 | 104.80 | 235 |
| Nov 10, 2022 | 103.60 | 104.90 | 103.60 | 104.90 | 104.90 | 112 |
| Nov 09, 2022 | 103.10 | 103.10 | 102.40 | 102.40 | 102.40 | 80 |
| Nov 08, 2022 | 101.10 | 101.70 | 100.40 | 101.70 | 101.70 | 354 |
| Nov 07, 2022 | 94.80 | 98.80 | 94.80 | 98.80 | 98.80 | 66 |
| Nov 04, 2022 | 92.15 | 94.20 | 92.15 | 94.20 | 94.20 | 142 |
| Nov 03, 2022 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| Nov 02, 2022 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 100 |
| Nov 01, 2022 | 94.65 | 94.65 | 93.00 | 93.15 | 93.15 | 1,320 |
| Oct 31, 2022 | 95.15 | 95.15 | 94.20 | 94.20 | 94.20 | 39 |
| Oct 28, 2022 | 95.20 | 95.65 | 95.20 | 95.65 | 95.65 | 100 |
| Oct 27, 2022 | 95.90 | 95.90 | 95.80 | 95.80 | 95.80 | 98 |
| Oct 26, 2022 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 50 |
| Oct 25, 2022 | 96.00 | 96.00 | 95.10 | 95.10 | 95.10 | 100 |
| Oct 24, 2022 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
| Oct 21, 2022 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| Oct 20, 2022 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| Oct 19, 2022 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| Oct 18, 2022 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| Oct 17, 2022 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| Oct 14, 2022 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| Oct 13, 2022 | 93.00 | 96.50 | 93.00 | 96.10 | 96.10 | 155 |
| Oct 12, 2022 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| Oct 11, 2022 | 92.60 | 92.65 | 92.60 | 92.65 | 92.65 | 500 |
| Oct 10, 2022 | 93.30 | 93.80 | 93.30 | 93.80 | 93.80 | 30 |
| Oct 07, 2022 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
| Oct 06, 2022 | 96.25 | 96.25 | 94.80 | 94.80 | 94.80 | 23 |
| Oct 05, 2022 | 97.00 | 97.00 | 95.90 | 96.40 | 96.40 | 424 |
| Oct 04, 2022 | 93.45 | 95.00 | 93.45 | 95.00 | 95.00 | 50 |
| Oct 03, 2022 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 40 |
| Sep 30, 2022 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
| Sep 29, 2022 | 89.05 | 89.05 | 87.80 | 87.80 | 87.80 | 642 |
| Sep 28, 2022 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| Sep 27, 2022 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| Sep 26, 2022 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Sep 23, 2022 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Sep 22, 2022 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| Sep 21, 2022 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 12 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
