Krones AG (KRN.DE)
XETRA: KRN.DE
· Real-Time Price · USD
118.80
-1.40 (-1.16%)
At close: Apr 17, 2025, 5:26 PM
KRN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 120.00 | 120.40 | 117.80 | 118.80 | n/a | -1.16% | 21,650 |
| Apr 16, 2025 | 119.00 | 120.20 | 117.80 | 120.20 | n/a | 0.00% | 37,531 |
| Apr 15, 2025 | 118.20 | 120.60 | 118.20 | 120.20 | n/a | 1.86% | 36,499 |
| Apr 14, 2025 | 116.60 | 118.40 | 115.80 | 118.00 | n/a | 3.87% | 40,319 |
| Apr 11, 2025 | 113.80 | 114.60 | 110.80 | 113.60 | n/a | 1.25% | 54,495 |
| Apr 10, 2025 | 117.80 | 118.80 | 112.20 | 112.20 | n/a | 3.13% | 41,539 |
| Apr 9, 2025 | 106.60 | 109.80 | 105.60 | 108.80 | n/a | -0.91% | 83,170 |
| Apr 8, 2025 | 109.60 | 110.40 | 107.60 | 109.80 | n/a | 2.43% | 72,245 |
| Apr 7, 2025 | 100.20 | 111.80 | 100.20 | 107.20 | n/a | -1.65% | 120,368 |
| Apr 4, 2025 | 120.00 | 120.20 | 106.80 | 109.00 | n/a | -9.77% | 127,352 |
| Apr 3, 2025 | 121.80 | 123.60 | 120.80 | 120.80 | n/a | -3.51% | 59,513 |
| Apr 2, 2025 | 126.00 | 126.40 | 123.80 | 125.20 | n/a | -0.63% | 25,609 |
| Apr 1, 2025 | 126.60 | 126.80 | 125.20 | 126.00 | n/a | 0.48% | 27,985 |
| Mar 31, 2025 | 127.00 | 127.20 | 124.20 | 125.40 | n/a | -2.03% | 56,520 |
| Mar 28, 2025 | 130.00 | 131.00 | 127.40 | 128.00 | n/a | -2.44% | 51,171 |
| Mar 27, 2025 | 132.20 | 132.40 | 129.60 | 131.20 | n/a | -2.09% | 31,241 |
| Mar 26, 2025 | 135.00 | 135.80 | 133.60 | 134.00 | n/a | -0.30% | 33,352 |
| Mar 25, 2025 | 134.80 | 136.40 | 133.80 | 134.40 | n/a | -0.30% | 33,583 |
| Mar 24, 2025 | 135.00 | 136.20 | 134.40 | 134.80 | n/a | 0.75% | 31,635 |
| Mar 21, 2025 | 134.00 | 134.20 | 132.20 | 133.80 | n/a | -0.89% | 99,192 |