Australia markets closed

Krones AG (KRN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
124.00+0.60 (+0.49%)
As of 12:30PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024123.60124.00123.60124.00124.00-
22 Apr 2024123.20124.00122.60123.40123.40262
19 Apr 2024122.80123.40122.40122.60122.60110
18 Apr 2024123.60124.40123.00123.40123.40180
17 Apr 2024123.60124.40123.20123.40123.40-
16 Apr 2024123.20124.20122.80123.80123.80200
15 Apr 2024126.80128.80125.20125.20125.20460
12 Apr 2024127.80130.20126.00127.00127.00814
11 Apr 2024126.80127.40125.40127.40127.40810
10 Apr 2024126.40127.00125.40126.80126.80160
09 Apr 2024127.00127.40125.60126.20126.20-
08 Apr 2024127.40128.60127.20127.20127.20300
05 Apr 2024126.40127.60126.00127.60127.60182
04 Apr 2024129.20129.40126.20126.20126.20345
03 Apr 2024126.60128.80124.60128.40128.40402
02 Apr 2024124.60133.20124.60126.60126.602,884
28 Mar 2024123.00123.50121.60122.60122.6072
27 Mar 2024123.00123.70123.00123.00123.00110
26 Mar 2024122.00123.90122.00122.70122.7032
25 Mar 2024120.10122.30120.00122.30122.301,620
22 Mar 2024119.40121.00119.30120.40120.40238
21 Mar 2024119.20119.50117.50119.40119.40114
20 Mar 2024117.80118.90117.70118.90118.90354
19 Mar 2024117.30118.30117.10118.00118.00465
18 Mar 2024117.60118.10117.10117.30117.30880
15 Mar 2024117.60118.90117.30117.70117.70100
14 Mar 2024117.40118.10117.00117.50117.5040
13 Mar 2024117.70118.30117.20117.40117.40132
12 Mar 2024115.60118.00115.30117.40117.4042
11 Mar 2024115.70115.70114.70115.20115.20198
08 Mar 2024116.50116.50115.60115.70115.708
07 Mar 2024114.70117.20114.60116.50116.50200
06 Mar 2024115.40115.80115.00115.10115.1010
05 Mar 2024115.00115.80114.80115.10115.10210
04 Mar 2024114.60115.90114.10115.20115.2040
01 Mar 2024115.10115.80113.40114.20114.20392
29 Feb 2024111.20114.70111.10114.70114.7080
28 Feb 2024112.20112.40111.10111.10111.10368
27 Feb 2024111.30112.90111.30112.00112.00370
26 Feb 2024114.10114.20111.30111.30111.30840
23 Feb 2024119.10119.20112.40113.80113.801,388
22 Feb 2024116.20119.60116.20118.90118.902,450
21 Feb 2024115.60116.00114.20115.60115.60374
20 Feb 2024116.50116.50114.00115.50115.50116
19 Feb 2024116.10116.50115.30116.50116.50220
16 Feb 2024115.30116.50115.30116.10116.10330
15 Feb 2024115.80117.40114.60115.20115.20100
14 Feb 2024113.70115.90113.60115.60115.6079
13 Feb 2024114.70114.70112.80113.20113.20226
12 Feb 2024115.60116.60114.30114.80114.8080
09 Feb 2024114.10116.10114.10115.40115.40100
08 Feb 2024114.50115.50114.30114.30114.30376
07 Feb 2024114.60115.80114.00114.00114.00535
06 Feb 2024113.90114.20112.80114.00114.0041
05 Feb 2024115.20116.20113.50114.00114.00250
02 Feb 2024116.40117.10115.30115.60115.60372
01 Feb 2024113.90116.60113.90116.00116.00552
31 Jan 2024114.60115.70114.30114.30114.3060
30 Jan 2024116.30116.60114.40115.00115.0094
29 Jan 2024116.20117.20115.70116.30116.30774
26 Jan 2024116.20117.00116.20116.70116.70240
25 Jan 2024115.70116.90115.70116.40116.40105
24 Jan 2024115.70116.30114.80115.70115.70400
23 Jan 2024117.30117.40116.10116.40116.401,190
22 Jan 2024115.50117.30115.50116.70116.70199
19 Jan 2024114.60115.90114.40114.80114.80653
18 Jan 2024111.60114.70110.50114.40114.40723
17 Jan 2024110.50111.40110.10111.20111.20-
16 Jan 2024110.60112.00110.20111.60111.6080
15 Jan 2024112.30112.30110.80110.80110.8010
12 Jan 2024110.20111.90110.00111.20111.20100
11 Jan 2024112.00112.20109.40109.70109.7036
10 Jan 2024110.70111.40110.40111.30111.30-
09 Jan 2024110.20112.00110.20110.80110.80107
08 Jan 2024108.20110.40108.10110.30110.30205
05 Jan 2024108.40108.80107.20108.00108.00250
04 Jan 2024108.70109.30108.30109.00109.00163
03 Jan 2024111.70112.00108.00108.50108.50881
02 Jan 2024112.40112.90111.20111.70111.70564
29 Dec 2023112.40112.80112.10112.40112.40100
28 Dec 2023112.60113.20112.10112.10112.10693
27 Dec 2023112.00112.80111.30112.20112.201,083
22 Dec 2023109.90110.90109.70110.90110.90390
21 Dec 2023108.40110.20108.40110.20110.201,132
20 Dec 2023108.00109.30107.80108.20108.2055
19 Dec 2023107.80108.40107.50108.00108.005
18 Dec 2023107.20108.00106.50107.80107.802,935
15 Dec 2023106.90107.90106.70107.00107.001,905
14 Dec 2023105.00106.90104.90106.50106.50200
13 Dec 2023103.50105.10103.50104.60104.60125
12 Dec 2023104.80105.20103.10103.10103.10-
11 Dec 2023105.10105.90104.50104.80104.8050
08 Dec 2023105.10105.40104.00105.00105.0025
07 Dec 2023105.50106.00104.30104.90104.90210
06 Dec 2023103.80106.10103.80105.40105.40674
05 Dec 2023102.80103.50102.60103.00103.00100
04 Dec 2023104.60105.60102.70103.10103.1020
01 Dec 2023103.80105.00103.50104.70104.70-
30 Nov 2023104.50104.50103.00103.60103.60-
29 Nov 2023101.40104.80101.40104.40104.401,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...