Advertisement
U.S. markets closed
S&P Futures
5,852.50 +3.50 (+0.06%) Dow Futures
42,614.00 +9.00 (+0.02%) Nasdaq Futures
20,398.75 +18.50 (+0.09%) Russell 2000 Futures
2,232.10 +1.10 (+0.05%) Crude Oil
70.38 +0.19 (+0.27%) Gold
2,740.60 -8.30 (-0.30%)
Krones AG (KRN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:37PM CEST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 124.20 | 126.20 | 124.20 | 124.20 | 124.20 | 8,930 |
| Oct 23, 2024 | 124.20 | 125.00 | 123.60 | 124.40 | 124.40 | 17,162 |
| Oct 22, 2024 | 123.00 | 124.40 | 122.20 | 124.40 | 124.40 | 14,479 |
| Oct 21, 2024 | 125.60 | 125.60 | 123.20 | 123.40 | 123.40 | 23,810 |
| Oct 18, 2024 | 125.40 | 126.40 | 125.40 | 125.60 | 125.60 | 11,362 |
| Oct 17, 2024 | 125.00 | 125.40 | 124.20 | 125.40 | 125.40 | 12,166 |
| Oct 16, 2024 | 124.20 | 125.00 | 123.40 | 124.80 | 124.80 | 23,789 |
| Oct 15, 2024 | 126.40 | 126.40 | 123.80 | 125.00 | 125.00 | 17,322 |
| Oct 14, 2024 | 125.80 | 126.20 | 125.00 | 125.60 | 125.60 | 9,595 |
| Oct 11, 2024 | 127.00 | 127.00 | 125.40 | 125.80 | 125.80 | 30,596 |
| Oct 10, 2024 | 129.20 | 129.40 | 126.20 | 126.40 | 126.40 | 22,397 |
| Oct 09, 2024 | 127.00 | 129.20 | 126.00 | 129.20 | 129.20 | 17,860 |
| Oct 08, 2024 | 127.80 | 127.80 | 125.20 | 126.00 | 126.00 | 21,794 |
| Oct 07, 2024 | 129.40 | 129.40 | 126.80 | 128.00 | 128.00 | 13,835 |
| Oct 04, 2024 | 127.00 | 128.80 | 125.80 | 128.80 | 128.80 | 32,037 |
| Oct 03, 2024 | 127.80 | 128.60 | 126.00 | 127.00 | 127.00 | 20,749 |
| Oct 02, 2024 | 127.40 | 129.20 | 127.40 | 129.00 | 129.00 | 22,931 |
| Oct 01, 2024 | 129.80 | 129.80 | 127.60 | 127.60 | 127.60 | 28,018 |
| Sep 30, 2024 | 130.00 | 130.00 | 128.20 | 129.00 | 129.00 | 14,758 |
| Sep 27, 2024 | 129.20 | 130.40 | 128.80 | 130.00 | 130.00 | 16,520 |
| Sep 26, 2024 | 130.20 | 131.60 | 129.00 | 129.80 | 129.80 | 38,073 |
| Sep 25, 2024 | 129.20 | 131.20 | 128.40 | 129.40 | 129.40 | 14,988 |
| Sep 24, 2024 | 131.00 | 132.80 | 129.20 | 129.20 | 129.20 | 37,946 |
| Sep 23, 2024 | 129.60 | 131.00 | 129.00 | 130.00 | 130.00 | 32,131 |
| Sep 20, 2024 | 130.00 | 130.60 | 128.00 | 129.00 | 129.00 | 42,054 |
| Sep 19, 2024 | 128.20 | 131.00 | 128.00 | 129.80 | 129.80 | 49,250 |
| Sep 18, 2024 | 125.60 | 127.60 | 125.40 | 126.80 | 126.80 | 26,270 |
| Sep 17, 2024 | 123.40 | 126.80 | 123.40 | 125.20 | 125.20 | 18,016 |
| Sep 16, 2024 | 123.00 | 124.80 | 121.80 | 122.80 | 122.80 | 18,440 |
| Sep 13, 2024 | 121.00 | 122.40 | 121.00 | 122.00 | 122.00 | 7,131 |
| Sep 12, 2024 | 119.60 | 122.00 | 119.60 | 121.20 | 121.20 | 17,789 |
| Sep 11, 2024 | 119.60 | 121.40 | 118.20 | 118.80 | 118.80 | - |
| Sep 10, 2024 | 119.00 | 119.80 | 118.60 | 119.80 | 119.80 | 12,908 |
| Sep 09, 2024 | 116.60 | 119.20 | 116.00 | 119.20 | 119.20 | 19,504 |
| Sep 06, 2024 | 117.20 | 118.40 | 115.80 | 115.80 | 115.80 | 19,893 |
| Sep 05, 2024 | 118.40 | 119.00 | 117.60 | 117.60 | 117.60 | 3,820 |
| Sep 04, 2024 | 118.00 | 119.60 | 117.40 | 119.00 | 119.00 | 12,544 |
| Sep 03, 2024 | 123.20 | 123.60 | 120.60 | 121.00 | 121.00 | 11,932 |
| Sep 02, 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 7,511 |
| Aug 30, 2024 | 122.40 | 124.60 | 122.00 | 124.00 | 124.00 | 19,381 |
| Aug 29, 2024 | 120.20 | 123.80 | 120.20 | 122.80 | 122.80 | 13,733 |
| Aug 28, 2024 | 120.20 | 121.20 | 120.20 | 120.20 | 120.20 | 8,128 |
| Aug 27, 2024 | 119.60 | 120.80 | 119.20 | 120.40 | 120.40 | 7,446 |
| Aug 26, 2024 | 119.60 | 120.00 | 118.80 | 119.80 | 119.80 | 7,521 |
| Aug 23, 2024 | 120.00 | 120.20 | 119.00 | 120.00 | 120.00 | 7,772 |
| Aug 22, 2024 | 120.40 | 120.40 | 119.80 | 120.00 | 120.00 | 5,542 |
| Aug 21, 2024 | 117.80 | 121.00 | 117.60 | 120.40 | 120.40 | 10,630 |
| Aug 20, 2024 | 119.60 | 120.40 | 118.60 | 118.60 | 118.60 | 8,447 |
| Aug 19, 2024 | 119.60 | 120.40 | 118.80 | 119.20 | 119.20 | 10,162 |
| Aug 16, 2024 | 119.60 | 120.40 | 118.80 | 119.20 | 119.20 | 12,629 |
| Aug 15, 2024 | 118.60 | 119.80 | 117.80 | 119.20 | 119.20 | 8,057 |
| Aug 14, 2024 | 118.20 | 119.00 | 117.60 | 118.40 | 118.40 | 11,077 |
| Aug 13, 2024 | 118.00 | 118.60 | 116.20 | 117.60 | 117.60 | 19,114 |
| Aug 12, 2024 | 117.60 | 118.60 | 117.20 | 117.80 | 117.80 | 10,161 |
| Aug 09, 2024 | 117.60 | 119.40 | 116.40 | 117.00 | 117.00 | 14,708 |
| Aug 08, 2024 | 116.00 | 118.00 | 115.80 | 117.40 | 117.40 | 26,324 |
| Aug 07, 2024 | 115.40 | 117.00 | 114.80 | 116.00 | 116.00 | 23,526 |
| Aug 06, 2024 | 115.40 | 116.40 | 113.00 | 115.00 | 115.00 | 26,884 |
| Aug 05, 2024 | 114.60 | 116.20 | 112.00 | 114.60 | 114.60 | 37,367 |
| Aug 02, 2024 | 121.40 | 121.80 | 117.00 | 117.20 | 117.20 | 43,184 |
| Aug 01, 2024 | 127.40 | 127.40 | 121.20 | 122.40 | 122.40 | 36,186 |
| Jul 31, 2024 | 126.60 | 131.00 | 125.20 | 125.20 | 125.20 | 37,159 |
| Jul 30, 2024 | 126.60 | 128.20 | 124.40 | 128.20 | 128.20 | 30,151 |
| Jul 29, 2024 | 128.00 | 130.00 | 126.20 | 126.20 | 126.20 | 25,202 |
| Jul 26, 2024 | 125.20 | 127.20 | 125.20 | 127.20 | 127.20 | 12,906 |
| Jul 25, 2024 | 125.20 | 125.60 | 123.00 | 125.60 | 125.60 | 18,807 |
| Jul 24, 2024 | 128.20 | 128.20 | 125.60 | 125.60 | 125.60 | 8,538 |
| Jul 23, 2024 | 127.20 | 127.20 | 126.20 | 127.20 | 127.20 | 8,167 |
| Jul 22, 2024 | 126.20 | 127.60 | 125.60 | 126.60 | 126.60 | 12,682 |
| Jul 19, 2024 | 125.00 | 126.80 | 124.40 | 125.40 | 125.40 | 16,579 |
| Jul 18, 2024 | 126.40 | 126.80 | 125.40 | 125.40 | 125.40 | 11,619 |
| Jul 17, 2024 | 127.80 | 127.80 | 125.80 | 125.80 | 125.80 | 14,732 |
| Jul 16, 2024 | 126.60 | 128.20 | 125.60 | 127.00 | 127.00 | 13,413 |
| Jul 15, 2024 | 126.00 | 130.60 | 126.00 | 128.80 | 128.80 | 46,350 |
| Jul 12, 2024 | 125.00 | 126.40 | 124.40 | 126.40 | 126.40 | 14,321 |
| Jul 11, 2024 | 125.40 | 125.60 | 124.40 | 125.20 | 125.20 | 9,448 |
| Jul 10, 2024 | 123.40 | 125.20 | 122.80 | 125.00 | 125.00 | 12,050 |
| Jul 09, 2024 | 123.60 | 125.20 | 123.40 | 123.40 | 123.40 | 19,129 |
| Jul 08, 2024 | 124.40 | 125.00 | 121.80 | 124.00 | 124.00 | 27,732 |
| Jul 05, 2024 | 124.40 | 125.80 | 122.80 | 124.20 | 124.20 | 33,575 |
| Jul 04, 2024 | 120.60 | 124.60 | 120.20 | 124.40 | 124.40 | - |
| Jul 03, 2024 | 119.00 | 119.80 | 118.40 | 119.20 | 119.20 | 16,977 |
| Jul 02, 2024 | 119.00 | 119.00 | 117.40 | 118.80 | 118.80 | 12,841 |
| Jul 01, 2024 | 118.60 | 119.20 | 118.20 | 118.20 | 118.20 | 10,606 |
| Jun 28, 2024 | 118.20 | 119.20 | 117.00 | 117.20 | 117.20 | 11,956 |
| Jun 27, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| Jun 26, 2024 | 121.00 | 121.00 | 118.40 | 118.80 | 118.80 | 11,560 |
| Jun 25, 2024 | 121.20 | 121.80 | 118.00 | 119.20 | 119.20 | 7,816 |
| Jun 24, 2024 | 119.20 | 123.00 | 118.80 | 122.20 | 122.20 | 30,063 |
| Jun 21, 2024 | 119.40 | 119.40 | 117.80 | 118.80 | 118.80 | 95,759 |
| Jun 20, 2024 | 118.40 | 119.80 | 118.20 | 119.60 | 119.60 | 19,312 |
| Jun 19, 2024 | 118.00 | 119.40 | 118.00 | 118.20 | 118.20 | 19,869 |
| Jun 18, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| Jun 17, 2024 | 119.80 | 120.00 | 116.80 | 118.80 | 118.80 | 48,802 |
| Jun 14, 2024 | 121.20 | 121.80 | 118.80 | 119.60 | 119.60 | 18,509 |
| Jun 13, 2024 | 125.20 | 125.20 | 122.20 | 122.20 | 122.20 | 12,922 |
| Jun 12, 2024 | 125.20 | 125.40 | 123.60 | 125.20 | 125.20 | 10,126 |
| Jun 11, 2024 | 125.00 | 125.40 | 124.00 | 124.60 | 124.60 | 13,822 |
| Jun 10, 2024 | 122.60 | 124.00 | 122.20 | 123.80 | 123.80 | 19,396 |
| Jun 07, 2024 | 123.80 | 124.20 | 122.60 | 123.40 | 123.40 | 11,010 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.