Advertisement
Advertisement
U.S. Markets open in 1 hr 8 mins
S&P Futures
4,124.25 +0.75 (+0.02%) Dow Futures
33,868.00 -66.00 (-0.19%) Nasdaq Futures
12,547.25 +31.75 (+0.25%) Russell 2000 Futures
1,963.00 -2.10 (-0.11%) Crude Oil
75.03 +0.92 (+1.24%) Gold
1,881.30 +1.80 (+0.10%)
Krones AG (KRN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 02:00PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 108.20 | 108.30 | 106.30 | 107.00 | 107.00 | - |
| Feb 06, 2023 | 108.00 | 109.80 | 107.30 | 108.30 | 108.30 | 152 |
| Feb 03, 2023 | 106.40 | 108.90 | 106.40 | 108.20 | 108.20 | 500 |
| Feb 02, 2023 | 107.30 | 108.30 | 106.20 | 106.30 | 106.30 | 440 |
| Feb 01, 2023 | 106.70 | 109.10 | 106.50 | 107.30 | 107.30 | 290 |
| Jan 31, 2023 | 106.30 | 107.20 | 105.70 | 107.00 | 107.00 | 100 |
| Jan 30, 2023 | 104.90 | 106.70 | 104.10 | 106.30 | 106.30 | 458 |
| Jan 27, 2023 | 103.80 | 105.50 | 103.80 | 105.30 | 105.30 | 40 |
| Jan 26, 2023 | 104.50 | 104.90 | 103.80 | 104.00 | 104.00 | 80 |
| Jan 25, 2023 | 103.90 | 104.50 | 103.30 | 104.40 | 104.40 | 300 |
| Jan 24, 2023 | 106.10 | 106.50 | 103.90 | 104.00 | 104.00 | 5 |
| Jan 23, 2023 | 107.00 | 107.10 | 105.10 | 106.00 | 106.00 | 177 |
| Jan 20, 2023 | 105.90 | 107.10 | 105.90 | 106.10 | 106.10 | 1,010 |
| Jan 19, 2023 | 106.40 | 107.00 | 104.80 | 105.30 | 105.30 | - |
| Jan 18, 2023 | 106.50 | 107.30 | 105.80 | 106.50 | 106.50 | 131 |
| Jan 17, 2023 | 105.00 | 106.90 | 104.90 | 106.30 | 106.30 | 62 |
| Jan 16, 2023 | 104.90 | 105.90 | 104.40 | 104.80 | 104.80 | 180 |
| Jan 13, 2023 | 105.20 | 105.80 | 104.30 | 105.30 | 105.30 | - |
| Jan 12, 2023 | 105.30 | 106.10 | 103.70 | 105.70 | 105.70 | 17 |
| Jan 11, 2023 | 106.90 | 106.90 | 105.10 | 105.30 | 105.30 | 173 |
| Jan 10, 2023 | 107.80 | 108.40 | 105.50 | 107.10 | 107.10 | 2,031 |
| Jan 09, 2023 | 106.90 | 108.70 | 105.80 | 108.00 | 108.00 | 1,020 |
| Jan 06, 2023 | 107.40 | 107.40 | 105.40 | 107.00 | 107.00 | 80 |
| Jan 05, 2023 | 106.10 | 107.40 | 105.10 | 106.90 | 106.90 | 724 |
| Jan 04, 2023 | 105.30 | 106.40 | 104.80 | 106.20 | 106.20 | 232 |
| Jan 03, 2023 | 104.20 | 106.10 | 104.20 | 105.00 | 105.00 | - |
| Jan 02, 2023 | 105.10 | 105.30 | 103.50 | 104.50 | 104.50 | 2 |
| Dec 30, 2022 | 105.20 | 105.60 | 104.90 | 104.90 | 104.90 | 80 |
| Dec 29, 2022 | 103.70 | 106.00 | 103.70 | 105.30 | 105.30 | 180 |
| Dec 28, 2022 | 104.80 | 105.40 | 103.60 | 103.60 | 103.60 | 615 |
| Dec 27, 2022 | 104.80 | 105.50 | 104.50 | 104.50 | 104.50 | 300 |
| Dec 23, 2022 | 104.30 | 105.90 | 103.70 | 104.70 | 104.70 | 126 |
| Dec 22, 2022 | 105.70 | 105.80 | 103.60 | 104.20 | 104.20 | 1 |
| Dec 21, 2022 | 104.60 | 105.70 | 103.80 | 105.20 | 105.20 | 49 |
| Dec 20, 2022 | 104.70 | 105.30 | 103.60 | 103.80 | 103.80 | 440 |
| Dec 19, 2022 | 103.30 | 105.70 | 102.90 | 105.10 | 105.10 | 50 |
| Dec 16, 2022 | 105.10 | 105.40 | 102.90 | 103.30 | 103.30 | 960 |
| Dec 15, 2022 | 105.30 | 106.80 | 104.70 | 104.80 | 104.80 | 23 |
| Dec 14, 2022 | 110.50 | 110.50 | 105.00 | 105.70 | 105.70 | 15 |
| Dec 13, 2022 | 108.80 | 111.10 | 107.70 | 110.00 | 110.00 | 194 |
| Dec 12, 2022 | 107.80 | 108.80 | 107.80 | 108.50 | 108.50 | 186 |
| Dec 09, 2022 | 107.00 | 108.90 | 106.70 | 108.30 | 108.30 | - |
| Dec 08, 2022 | 105.70 | 107.50 | 105.70 | 106.20 | 106.20 | 62 |
| Dec 07, 2022 | 106.50 | 107.20 | 106.10 | 106.10 | 106.10 | 12 |
| Dec 06, 2022 | 107.80 | 108.10 | 106.30 | 106.50 | 106.50 | 94 |
| Dec 05, 2022 | 108.40 | 109.70 | 107.60 | 107.90 | 107.90 | 415 |
| Dec 02, 2022 | 109.10 | 110.00 | 108.80 | 109.50 | 109.50 | 415 |
| Dec 01, 2022 | 108.70 | 109.70 | 108.00 | 109.50 | 109.50 | 10 |
| Nov 30, 2022 | 106.30 | 108.10 | 105.70 | 108.00 | 108.00 | - |
| Nov 29, 2022 | 105.20 | 106.40 | 105.20 | 106.10 | 106.10 | - |
| Nov 28, 2022 | 107.00 | 107.50 | 104.40 | 104.40 | 104.40 | 11 |
| Nov 25, 2022 | 106.80 | 107.60 | 106.50 | 107.50 | 107.50 | 45 |
| Nov 24, 2022 | 107.60 | 109.00 | 106.70 | 106.80 | 106.80 | 207 |
| Nov 23, 2022 | 107.90 | 108.50 | 107.10 | 107.30 | 107.30 | - |
| Nov 22, 2022 | 106.20 | 108.60 | 106.10 | 107.80 | 107.80 | 30 |
| Nov 21, 2022 | 107.70 | 107.70 | 105.60 | 106.70 | 106.70 | 26 |
| Nov 18, 2022 | 105.20 | 108.50 | 105.10 | 107.70 | 107.70 | 717 |
| Nov 17, 2022 | 104.30 | 105.60 | 103.70 | 105.40 | 105.40 | 250 |
| Nov 16, 2022 | 105.20 | 105.30 | 103.60 | 103.80 | 103.80 | - |
| Nov 15, 2022 | 104.80 | 106.50 | 104.20 | 104.50 | 104.50 | 420 |
| Nov 14, 2022 | 108.10 | 108.20 | 103.50 | 104.00 | 104.00 | 581 |
| Nov 11, 2022 | 105.60 | 107.20 | 105.20 | 105.80 | 105.80 | 282 |
| Nov 10, 2022 | 102.60 | 105.70 | 102.40 | 105.00 | 105.00 | 416 |
| Nov 09, 2022 | 102.60 | 103.80 | 101.70 | 101.70 | 101.70 | 12 |
| Nov 08, 2022 | 99.90 | 102.10 | 99.90 | 101.90 | 101.90 | 722 |
| Nov 07, 2022 | 96.10 | 101.10 | 95.30 | 100.00 | 100.00 | 1,106 |
| Nov 04, 2022 | 91.65 | 96.20 | 91.65 | 96.00 | 96.00 | 214 |
| Nov 03, 2022 | 90.95 | 90.95 | 89.35 | 90.05 | 90.05 | 115 |
| Nov 02, 2022 | 93.70 | 93.70 | 90.70 | 90.75 | 90.75 | 13 |
| Nov 01, 2022 | 93.85 | 94.75 | 92.95 | 93.25 | 93.25 | 226 |
| Oct 31, 2022 | 95.40 | 95.50 | 92.85 | 92.95 | 92.95 | 264 |
| Oct 28, 2022 | 93.95 | 95.70 | 93.95 | 95.70 | 95.70 | 286 |
| Oct 27, 2022 | 96.20 | 96.20 | 94.80 | 95.05 | 95.05 | 50 |
| Oct 26, 2022 | 94.70 | 96.95 | 94.70 | 96.15 | 96.15 | 20 |
| Oct 25, 2022 | 95.45 | 96.05 | 94.60 | 95.30 | 95.30 | - |
| Oct 24, 2022 | 94.70 | 95.50 | 93.90 | 95.15 | 95.15 | 35 |
| Oct 21, 2022 | 93.15 | 95.20 | 92.85 | 94.85 | 94.85 | 20 |
| Oct 20, 2022 | 94.70 | 94.70 | 92.95 | 93.20 | 93.20 | 45 |
| Oct 19, 2022 | 93.30 | 95.20 | 92.15 | 94.60 | 94.60 | 160 |
| Oct 18, 2022 | 93.45 | 94.05 | 92.85 | 93.20 | 93.20 | 13 |
| Oct 17, 2022 | 94.55 | 94.55 | 91.50 | 92.75 | 92.75 | 100 |
| Oct 14, 2022 | 96.65 | 97.40 | 93.55 | 93.55 | 93.55 | 171 |
| Oct 13, 2022 | 91.35 | 96.55 | 91.35 | 96.40 | 96.40 | - |
| Oct 12, 2022 | 94.45 | 94.55 | 91.50 | 91.60 | 91.60 | 1,344 |
| Oct 11, 2022 | 93.40 | 94.75 | 92.35 | 93.80 | 93.80 | 640 |
| Oct 10, 2022 | 92.35 | 94.20 | 92.10 | 93.95 | 93.95 | 1 |
| Oct 07, 2022 | 94.50 | 95.10 | 92.30 | 92.40 | 92.40 | 34 |
| Oct 06, 2022 | 96.25 | 97.20 | 94.50 | 94.50 | 94.50 | 328 |
| Oct 05, 2022 | 94.65 | 97.15 | 94.65 | 96.45 | 96.45 | 420 |
| Oct 04, 2022 | 91.80 | 95.70 | 91.80 | 94.85 | 94.85 | 565 |
| Oct 03, 2022 | 89.55 | 91.35 | 87.30 | 91.10 | 91.10 | 111 |
| Sep 30, 2022 | 87.15 | 91.35 | 87.15 | 89.35 | 89.35 | 1,891 |
| Sep 29, 2022 | 88.20 | 88.45 | 86.65 | 87.05 | 87.05 | 480 |
| Sep 28, 2022 | 87.40 | 89.80 | 86.80 | 89.60 | 89.60 | - |
| Sep 27, 2022 | 86.00 | 88.50 | 86.00 | 87.90 | 87.90 | 810 |
| Sep 26, 2022 | 84.60 | 86.80 | 84.60 | 85.40 | 85.40 | - |
| Sep 23, 2022 | 86.35 | 86.55 | 84.10 | 85.40 | 85.40 | 50 |
| Sep 22, 2022 | 87.65 | 88.45 | 85.95 | 86.50 | 86.50 | 1,375 |
| Sep 21, 2022 | 88.85 | 89.20 | 87.85 | 87.85 | 87.85 | 200 |
| Sep 20, 2022 | 88.60 | 89.65 | 88.00 | 89.00 | 89.00 | - |
| *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.
