Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Krones AG (KRN.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
107.50+0.70 (+0.66%)
At close: 09:55PM CET
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022106.80107.60106.50107.50107.5045
Nov 24, 2022107.60109.00106.70106.80106.80207
Nov 23, 2022107.90108.50107.10107.30107.30-
Nov 22, 2022106.20108.60106.10107.80107.8030
Nov 21, 2022107.70107.70105.60106.70106.7026
Nov 18, 2022105.20108.50105.10107.70107.70717
Nov 17, 2022104.30105.60103.70105.40105.40250
Nov 16, 2022105.20105.30103.60103.80103.80-
Nov 15, 2022104.80106.50104.20104.50104.50420
Nov 14, 2022108.10108.20103.50104.00104.00581
Nov 11, 2022105.60107.20105.20105.80105.80282
Nov 10, 2022102.60105.70102.40105.00105.00416
Nov 09, 2022102.60103.80101.70101.70101.7012
Nov 08, 202299.90102.1099.90101.90101.90722
Nov 07, 202296.10101.1095.30100.00100.001,106
Nov 04, 202291.6596.2091.6596.0096.00214
Nov 03, 202290.9590.9589.3590.0590.05115
Nov 02, 202293.7093.7090.7090.7590.7513
Nov 01, 202293.8594.7592.9593.2593.25226
Oct 31, 202295.4095.5092.8592.9592.95264
Oct 28, 202293.9595.7093.9595.7095.70286
Oct 27, 202296.2096.2094.8095.0595.0550
Oct 26, 202294.7096.9594.7096.1596.1520
Oct 25, 202295.4596.0594.6095.3095.30-
Oct 24, 202294.7095.5093.9095.1595.1535
Oct 21, 202293.1595.2092.8594.8594.8520
Oct 20, 202294.7094.7092.9593.2093.2045
Oct 19, 202293.3095.2092.1594.6094.60160
Oct 18, 202293.4594.0592.8593.2093.2013
Oct 17, 202294.5594.5591.5092.7592.75100
Oct 14, 202296.6597.4093.5593.5593.55171
Oct 13, 202291.3596.5591.3596.4096.40-
Oct 12, 202294.4594.5591.5091.6091.601,344
Oct 11, 202293.4094.7592.3593.8093.80640
Oct 10, 202292.3594.2092.1093.9593.951
Oct 07, 202294.5095.1092.3092.4092.4034
Oct 06, 202296.2597.2094.5094.5094.50328
Oct 05, 202294.6597.1594.6596.4596.45420
Oct 04, 202291.8095.7091.8094.8594.85565
Oct 03, 202289.5591.3587.3091.1091.10111
Sep 30, 202287.1591.3587.1589.3589.351,891
Sep 29, 202288.2088.4586.6587.0587.05480
Sep 28, 202287.4089.8086.8089.6089.60-
Sep 27, 202286.0088.5086.0087.9087.90810
Sep 26, 202284.6086.8084.6085.4085.40-
Sep 23, 202286.3586.5584.1085.4085.4050
Sep 22, 202287.6588.4585.9586.5086.501,375
Sep 21, 202288.8589.2087.8587.8587.85200
Sep 20, 202288.6089.6588.0089.0089.00-
Sep 19, 202288.5088.8586.5088.5588.5520
Sep 16, 202284.3089.1084.2089.0589.05120
Sep 15, 202286.0086.3584.6584.8584.85-
Sep 14, 202284.0088.7083.7586.0586.0566
Sep 13, 202285.0085.4082.5082.5082.50-
Sep 12, 202283.2585.7583.1085.0585.0582
Sep 09, 202280.9083.2580.9083.2583.25100
Sep 08, 202281.9582.0580.1080.6580.65100
Sep 07, 202279.0581.3579.0581.3581.35290
Sep 06, 202278.3080.2578.1579.5579.55-
Sep 05, 202279.0579.9578.2578.3078.30-
Sep 02, 202279.3081.3079.0579.2579.25250
Sep 01, 202281.7081.8078.7079.5579.55130
Aug 31, 202283.4083.5081.8582.2082.20330
Aug 30, 202283.4584.6582.3082.6582.65300
Aug 29, 202282.4584.0082.1083.3083.30165
Aug 26, 202284.6085.1582.4582.4582.4542
Aug 25, 202285.1085.6083.9084.8584.85-
Aug 24, 202284.4084.9083.8584.7084.7088
Aug 23, 202284.0085.5083.8084.2584.25-
Aug 22, 202286.0086.2584.1084.4084.40-
Aug 19, 202285.9087.5085.8086.6086.60-
Aug 18, 202285.9087.6085.1586.4586.45-
Aug 17, 202287.6587.6585.6586.0086.0042
Aug 16, 202286.9587.9086.2087.7087.7065
Aug 15, 202288.3588.5086.8086.9586.9550
Aug 12, 202289.2089.2587.6588.3088.3015
Aug 11, 202289.2589.7588.3088.7588.7522
Aug 10, 202286.0089.3085.2589.2589.2582
Aug 09, 202287.0587.6585.5086.0086.0038
Aug 08, 202286.4587.7086.2587.0087.0079
Aug 05, 202289.2089.2086.1586.4586.45105
Aug 04, 202288.4089.9588.3089.1589.15315
Aug 03, 202286.7088.4085.5588.4088.4024
Aug 02, 202285.8089.1585.8086.1586.15246
Aug 01, 202284.2586.5083.9585.7585.75366
Jul 29, 202281.9584.7081.7084.6584.65288
Jul 28, 202280.5581.8580.1581.8081.8070
Jul 27, 202279.6580.5579.5080.3580.35-
Jul 26, 202280.7080.7078.9079.1579.15-
Jul 25, 202281.1081.9580.6580.7080.70-
Jul 22, 202281.1082.4080.6580.9080.90250
Jul 21, 202280.0081.7079.2581.3581.35500
Jul 20, 202279.9080.7578.9079.4079.40-
Jul 19, 202276.6579.7075.7579.7079.7029
Jul 18, 202276.5577.5076.4076.5076.5059
Jul 15, 202274.1076.2073.8575.9575.951,068
Jul 14, 202275.3575.3573.3573.9573.9590
Jul 13, 202275.3576.2074.7075.4575.45315
Jul 12, 202275.1576.1574.3075.3575.351,110
Jul 11, 202276.5576.7075.1575.8075.80600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement