Advertisement
Advertisement
U.S. Markets open in 1 hr 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Krones AG (KRN.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
107.00-1.30 (-1.20%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023108.20108.30106.30107.00107.00-
Feb 06, 2023108.00109.80107.30108.30108.30152
Feb 03, 2023106.40108.90106.40108.20108.20500
Feb 02, 2023107.30108.30106.20106.30106.30440
Feb 01, 2023106.70109.10106.50107.30107.30290
Jan 31, 2023106.30107.20105.70107.00107.00100
Jan 30, 2023104.90106.70104.10106.30106.30458
Jan 27, 2023103.80105.50103.80105.30105.3040
Jan 26, 2023104.50104.90103.80104.00104.0080
Jan 25, 2023103.90104.50103.30104.40104.40300
Jan 24, 2023106.10106.50103.90104.00104.005
Jan 23, 2023107.00107.10105.10106.00106.00177
Jan 20, 2023105.90107.10105.90106.10106.101,010
Jan 19, 2023106.40107.00104.80105.30105.30-
Jan 18, 2023106.50107.30105.80106.50106.50131
Jan 17, 2023105.00106.90104.90106.30106.3062
Jan 16, 2023104.90105.90104.40104.80104.80180
Jan 13, 2023105.20105.80104.30105.30105.30-
Jan 12, 2023105.30106.10103.70105.70105.7017
Jan 11, 2023106.90106.90105.10105.30105.30173
Jan 10, 2023107.80108.40105.50107.10107.102,031
Jan 09, 2023106.90108.70105.80108.00108.001,020
Jan 06, 2023107.40107.40105.40107.00107.0080
Jan 05, 2023106.10107.40105.10106.90106.90724
Jan 04, 2023105.30106.40104.80106.20106.20232
Jan 03, 2023104.20106.10104.20105.00105.00-
Jan 02, 2023105.10105.30103.50104.50104.502
Dec 30, 2022105.20105.60104.90104.90104.9080
Dec 29, 2022103.70106.00103.70105.30105.30180
Dec 28, 2022104.80105.40103.60103.60103.60615
Dec 27, 2022104.80105.50104.50104.50104.50300
Dec 23, 2022104.30105.90103.70104.70104.70126
Dec 22, 2022105.70105.80103.60104.20104.201
Dec 21, 2022104.60105.70103.80105.20105.2049
Dec 20, 2022104.70105.30103.60103.80103.80440
Dec 19, 2022103.30105.70102.90105.10105.1050
Dec 16, 2022105.10105.40102.90103.30103.30960
Dec 15, 2022105.30106.80104.70104.80104.8023
Dec 14, 2022110.50110.50105.00105.70105.7015
Dec 13, 2022108.80111.10107.70110.00110.00194
Dec 12, 2022107.80108.80107.80108.50108.50186
Dec 09, 2022107.00108.90106.70108.30108.30-
Dec 08, 2022105.70107.50105.70106.20106.2062
Dec 07, 2022106.50107.20106.10106.10106.1012
Dec 06, 2022107.80108.10106.30106.50106.5094
Dec 05, 2022108.40109.70107.60107.90107.90415
Dec 02, 2022109.10110.00108.80109.50109.50415
Dec 01, 2022108.70109.70108.00109.50109.5010
Nov 30, 2022106.30108.10105.70108.00108.00-
Nov 29, 2022105.20106.40105.20106.10106.10-
Nov 28, 2022107.00107.50104.40104.40104.4011
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement