Krones AG (ETR:KRN)
Germany
· Delayed Price · Currency is EUR 121.20
-2.60 (-2.10%)
Mar 9, 2026, 5:35 PM CET
Krones AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.00 | 121.60 | 120.00 | 121.20 | - | -2.10% | 6,379 |
| Mar 6, 2026 | 125.20 | 126.00 | 123.20 | 123.80 | 123.80 | -0.96% | 25,943 |
| Mar 5, 2026 | 126.80 | 128.40 | 124.60 | 125.00 | 125.00 | -1.73% | 34,366 |
| Mar 4, 2026 | 127.00 | 128.60 | 125.20 | 127.20 | 127.20 | 1.44% | 30,145 |
| Mar 3, 2026 | 127.00 | 127.80 | 125.40 | 125.40 | 125.40 | -2.49% | 32,441 |
| Mar 2, 2026 | 128.40 | 129.80 | 126.00 | 128.60 | 128.60 | -3.31% | 35,526 |
| Feb 27, 2026 | 132.00 | 133.80 | 131.80 | 133.00 | 133.00 | 0.76% | 20,965 |
| Feb 26, 2026 | 132.60 | 133.20 | 131.40 | 132.00 | 132.00 | -0.30% | 42,025 |
| Feb 25, 2026 | 133.40 | 134.00 | 132.40 | 132.40 | 132.40 | -0.60% | 26,636 |
| Feb 24, 2026 | 136.60 | 137.00 | 133.20 | 133.20 | 133.20 | -2.63% | 28,576 |
| Feb 23, 2026 | 135.40 | 137.60 | 134.00 | 136.80 | 136.80 | 1.18% | 36,808 |
| Feb 20, 2026 | 133.00 | 137.20 | 133.00 | 135.20 | 135.20 | 3.36% | 54,857 |
| Feb 19, 2026 | 137.60 | 144.20 | 130.20 | 130.80 | 130.80 | -7.10% | 74,231 |
| Feb 18, 2026 | 138.00 | 140.80 | 138.00 | 140.80 | 140.80 | 1.88% | 17,224 |
| Feb 17, 2026 | 139.20 | 139.20 | 135.80 | 138.20 | 138.20 | - | 27,286 |
| Feb 16, 2026 | 140.40 | 140.40 | 138.20 | 138.20 | 138.20 | -1.29% | 15,350 |
| Feb 13, 2026 | 137.20 | 140.40 | 137.00 | 140.00 | 140.00 | 1.60% | 24,934 |
| Feb 12, 2026 | 139.00 | 140.00 | 137.20 | 137.80 | 137.80 | -0.72% | 15,867 |
| Feb 11, 2026 | 139.60 | 140.00 | 137.60 | 138.80 | 138.80 | -0.72% | 20,457 |
| Feb 10, 2026 | 139.60 | 140.00 | 138.20 | 139.80 | 139.80 | 0.87% | 23,613 |
| Feb 9, 2026 | 139.20 | 140.80 | 138.60 | 138.60 | 138.60 | -0.14% | 21,332 |
| Feb 6, 2026 | 135.80 | 139.00 | 135.80 | 138.80 | 138.80 | - | 25,055 |
| Feb 5, 2026 | 136.60 | 138.80 | 136.60 | 138.80 | 138.80 | 0.73% | 15,996 |
| Feb 4, 2026 | 138.60 | 139.00 | 137.40 | 137.80 | 137.80 | -0.86% | 15,202 |
| Feb 3, 2026 | 139.20 | 139.80 | 136.40 | 139.00 | 139.00 | 0.58% | 22,587 |
| Feb 2, 2026 | 135.20 | 138.20 | 134.60 | 138.20 | 138.20 | 1.77% | 17,171 |
| Jan 30, 2026 | 139.00 | 140.60 | 135.80 | 135.80 | 135.80 | -2.86% | 36,647 |
| Jan 29, 2026 | 141.00 | 141.80 | 139.40 | 139.80 | 139.80 | -0.99% | 22,579 |
| Jan 28, 2026 | 141.60 | 143.00 | 140.60 | 141.20 | 141.20 | -0.56% | 16,383 |
| Jan 27, 2026 | 142.20 | 142.80 | 141.00 | 142.00 | 142.00 | - | 20,957 |
| Jan 26, 2026 | 141.60 | 143.20 | 141.00 | 142.00 | 142.00 | - | 18,310 |
| Jan 23, 2026 | 138.80 | 142.00 | 137.40 | 142.00 | 142.00 | 2.16% | 47,077 |
| Jan 22, 2026 | 136.80 | 139.80 | 136.40 | 139.00 | 139.00 | 3.42% | 42,055 |
| Jan 21, 2026 | 133.80 | 134.40 | 131.20 | 134.40 | 134.40 | 0.30% | 24,988 |
| Jan 20, 2026 | 136.80 | 137.20 | 133.40 | 134.00 | 134.00 | -2.76% | 32,408 |
| Jan 19, 2026 | 138.60 | 139.20 | 137.20 | 137.80 | 137.80 | -3.37% | 22,734 |
| Jan 16, 2026 | 142.00 | 143.20 | 141.80 | 142.60 | 142.60 | - | 18,953 |
| Jan 15, 2026 | 142.40 | 142.80 | 141.00 | 142.60 | 142.60 | 0.28% | 15,629 |
| Jan 14, 2026 | 142.00 | 142.20 | 140.20 | 142.20 | 142.20 | 0.42% | 16,569 |
| Jan 13, 2026 | 141.80 | 141.80 | 139.80 | 141.60 | 141.60 | 0.14% | 17,372 |
| Jan 12, 2026 | 141.00 | 141.40 | 140.20 | 141.40 | 141.40 | 1.00% | 18,313 |
| Jan 9, 2026 | 140.60 | 141.00 | 139.20 | 140.00 | 140.00 | -0.14% | 12,674 |
| Jan 8, 2026 | 140.20 | 140.60 | 138.80 | 140.20 | 140.20 | -0.28% | 12,678 |
| Jan 7, 2026 | 138.80 | 140.60 | 138.20 | 140.60 | 140.60 | 1.88% | 17,169 |
| Jan 6, 2026 | 138.40 | 138.40 | 136.80 | 138.00 | 138.00 | 0.15% | 11,714 |
| Jan 5, 2026 | 137.00 | 137.80 | 134.80 | 137.80 | 137.80 | 1.32% | 20,620 |
| Jan 2, 2026 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 0.15% | 20,703 |
| Dec 30, 2025 | 135.00 | 135.80 | 134.60 | 135.80 | 135.80 | 0.44% | 6,324 |
| Dec 29, 2025 | 133.40 | 135.40 | 133.20 | 135.20 | 135.20 | 1.35% | 10,478 |
| Dec 23, 2025 | 134.40 | 134.40 | 133.00 | 133.40 | 133.40 | -0.60% | 9,803 |
| Dec 22, 2025 | 133.00 | 134.40 | 133.00 | 134.20 | 134.20 | 0.60% | 14,055 |
| Dec 19, 2025 | 132.40 | 133.60 | 132.00 | 133.40 | 133.40 | 0.76% | 51,673 |
| Dec 18, 2025 | 131.00 | 132.60 | 131.00 | 132.40 | 132.40 | 0.76% | 33,947 |
| Dec 17, 2025 | 131.00 | 134.00 | 131.00 | 131.40 | 131.40 | -2.23% | 23,118 |
| Dec 16, 2025 | 133.20 | 134.60 | 133.00 | 134.40 | 134.40 | 0.45% | 33,112 |
| Dec 15, 2025 | 134.60 | 134.60 | 132.80 | 133.80 | 133.80 | 0.15% | 27,249 |
| Dec 12, 2025 | 135.80 | 135.80 | 133.60 | 133.60 | 133.60 | -0.89% | 14,209 |
| Dec 11, 2025 | 133.00 | 134.80 | 133.00 | 134.80 | 134.80 | 1.51% | 22,723 |
| Dec 10, 2025 | 133.00 | 134.00 | 132.60 | 132.80 | 132.80 | -0.30% | 18,936 |
| Dec 9, 2025 | 134.00 | 134.60 | 132.80 | 133.20 | 133.20 | -0.15% | 18,415 |
| Dec 8, 2025 | 133.80 | 135.20 | 133.40 | 133.40 | 133.40 | -0.15% | 22,170 |
| Dec 5, 2025 | 132.60 | 134.00 | 132.00 | 133.60 | 133.60 | 0.60% | 23,856 |
| Dec 4, 2025 | 131.20 | 134.60 | 131.20 | 132.80 | 132.80 | 2.95% | 32,129 |
| Dec 3, 2025 | 129.00 | 130.60 | 128.60 | 129.00 | 129.00 | 0.31% | 17,873 |
| Dec 2, 2025 | 130.20 | 130.40 | 128.00 | 128.60 | 128.60 | -0.77% | 12,900 |
| Dec 1, 2025 | 130.20 | 130.40 | 128.20 | 129.60 | 129.60 | -0.77% | 16,627 |
| Nov 28, 2025 | 130.20 | 131.20 | 129.80 | 130.60 | 130.60 | 0.77% | 12,666 |
| Nov 27, 2025 | 129.00 | 130.40 | 128.60 | 129.60 | 129.60 | 0.62% | 11,085 |
| Nov 26, 2025 | 130.20 | 130.80 | 128.80 | 128.80 | 128.80 | -0.62% | 20,015 |
| Nov 25, 2025 | 127.00 | 129.60 | 126.20 | 129.60 | 129.60 | 1.89% | 28,949 |
| Nov 24, 2025 | 127.00 | 128.40 | 126.00 | 127.20 | 127.20 | 0.95% | 45,353 |
| Nov 21, 2025 | 125.60 | 126.00 | 123.20 | 126.00 | 126.00 | 0.64% | 34,437 |
| Nov 20, 2025 | 125.60 | 126.40 | 124.00 | 125.20 | 125.20 | 0.64% | 27,774 |
| Nov 19, 2025 | 123.00 | 125.40 | 123.00 | 124.40 | 124.40 | 0.32% | 19,421 |
| Nov 18, 2025 | 124.60 | 125.80 | 123.20 | 124.00 | 124.00 | -1.74% | 35,123 |
| Nov 17, 2025 | 126.20 | 126.80 | 125.60 | 126.20 | 126.20 | 0.16% | 19,452 |
| Nov 14, 2025 | 126.80 | 126.80 | 123.80 | 126.00 | 126.00 | -1.41% | 29,390 |
| Nov 13, 2025 | 129.60 | 130.00 | 127.40 | 127.80 | 127.80 | -0.62% | 20,821 |
| Nov 12, 2025 | 129.40 | 130.40 | 128.40 | 128.60 | 128.60 | 0.16% | 24,494 |
| Nov 11, 2025 | 129.80 | 129.80 | 126.40 | 128.40 | 128.40 | -1.53% | 23,469 |
| Nov 10, 2025 | 126.40 | 131.00 | 126.20 | 130.40 | 130.40 | 3.99% | 38,365 |
| Nov 7, 2025 | 128.00 | 132.40 | 123.00 | 125.40 | 125.40 | 4.85% | 87,768 |
| Nov 6, 2025 | 121.80 | 122.80 | 119.60 | 119.60 | 119.60 | -1.81% | 35,661 |
| Nov 5, 2025 | 120.60 | 122.40 | 120.60 | 121.80 | 121.80 | 0.83% | 17,954 |
| Nov 4, 2025 | 122.20 | 122.20 | 120.60 | 120.80 | 120.80 | -2.11% | 35,944 |
| Nov 3, 2025 | 126.00 | 126.60 | 123.40 | 123.40 | 123.40 | -1.91% | 23,028 |
| Oct 31, 2025 | 126.00 | 127.00 | 125.80 | 125.80 | 125.80 | 0.32% | 17,966 |
| Oct 30, 2025 | 126.20 | 126.60 | 125.20 | 125.40 | 125.40 | -0.48% | 20,047 |
| Oct 29, 2025 | 125.40 | 127.80 | 125.40 | 126.00 | 126.00 | -1.25% | 17,246 |
| Oct 28, 2025 | 127.40 | 128.20 | 126.80 | 127.60 | 127.60 | -0.16% | 40,300 |
| Oct 27, 2025 | 129.40 | 129.60 | 127.80 | 127.80 | 127.80 | -0.62% | 34,351 |
| Oct 24, 2025 | 128.20 | 128.80 | 127.00 | 128.60 | 128.60 | 0.63% | 26,383 |
| Oct 23, 2025 | 127.00 | 127.80 | 126.20 | 127.80 | 127.80 | 0.95% | 38,842 |
| Oct 22, 2025 | 125.80 | 127.40 | 124.60 | 126.60 | 126.60 | 0.80% | 48,604 |
| Oct 21, 2025 | 126.00 | 126.40 | 124.20 | 125.60 | 125.60 | - | 21,592 |
| Oct 20, 2025 | 123.60 | 125.60 | 122.40 | 125.60 | 125.60 | 2.95% | 45,437 |
| Oct 17, 2025 | 122.60 | 123.20 | 121.20 | 122.00 | 122.00 | -1.77% | 22,341 |
| Oct 16, 2025 | 123.60 | 124.20 | 122.40 | 124.20 | 124.20 | 0.49% | 20,933 |
| Oct 15, 2025 | 125.00 | 125.40 | 123.60 | 123.60 | 123.60 | -0.80% | 18,728 |
| Oct 14, 2025 | 127.00 | 128.20 | 124.40 | 124.60 | 124.60 | -2.81% | 39,965 |