Australia markets open in 6 hours 5 minutes

KRONES AG Inhaber-Aktien o.N. (KRN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
86.90+0.30 (+0.35%)
As of 6:30PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202187.3587.6086.7086.9086.901,235
15 Oct 202186.6587.6586.5086.9586.95259
14 Oct 202185.3586.6085.3586.6086.60120
13 Oct 202184.3585.4584.3585.1585.15-
12 Oct 202183.1584.4582.4084.2584.25144
11 Oct 202183.7084.2082.8083.4083.40175
08 Oct 202182.2585.2582.2583.6583.65150
07 Oct 202183.3083.3082.3582.3582.3530
06 Oct 202182.7583.4582.1582.7082.70200
05 Oct 202181.8083.2581.0583.2583.251,350
04 Oct 202181.0582.3580.3581.7581.75130
01 Oct 202184.2584.2581.2581.8081.80880
30 Sept 202187.3087.3084.3584.5584.55180
29 Sept 202187.4587.6086.0586.2586.25-
28 Sept 202188.2088.2086.5586.9586.95-
27 Sept 202187.7088.4086.8088.3088.30158
24 Sept 202187.3087.6586.5587.4087.4050
23 Sept 202187.3087.7086.4087.2587.25190
22 Sept 202185.9586.9085.7586.8086.80388
21 Sept 202186.4086.9585.1585.1585.15-
20 Sept 202186.1086.2585.3585.6585.651,910
17 Sept 202189.5590.2087.9088.0588.0520
16 Sept 202188.2589.6087.9589.6089.60-
15 Sept 202187.9088.7087.8088.3088.3028
14 Sept 202188.8589.0587.8587.9587.95390
13 Sept 202188.9089.6088.7088.9088.9023
10 Sept 202189.6089.6088.5088.5088.50125
09 Sept 202187.3089.8087.3088.9088.90-
08 Sept 202189.5089.5087.7087.7587.75712
07 Sept 202188.4090.2088.4089.3589.354,308
06 Sept 202188.8088.9588.3588.4588.4585
03 Sept 202187.7588.8087.7088.2588.251,000
02 Sept 202186.5588.3086.5587.5587.55560
01 Sept 202186.3087.3086.3086.7586.7540
31 Aug 202186.7587.5085.5085.5085.5020
30 Aug 202186.5087.1586.3586.4586.45469
27 Aug 202185.7087.0085.7086.6586.65298
26 Aug 202185.2586.1084.6585.6085.60-
25 Aug 202185.6085.9085.2085.2085.20118
24 Aug 202185.0585.7584.9585.3585.35117
23 Aug 202185.0085.4083.9085.2085.20120
20 Aug 202184.1584.8583.2584.7584.75120
19 Aug 202186.2586.2584.1584.3584.352,357
18 Aug 202186.4087.1086.3586.5086.50484
17 Aug 202187.4087.8586.0086.2086.20190
16 Aug 202187.4087.8086.8587.7587.751,066
13 Aug 202185.9087.4085.9087.3087.30120
12 Aug 202185.9086.9085.9086.0086.00400
11 Aug 202186.8586.9085.7086.2586.25710
10 Aug 202186.3586.9586.3086.6586.65430
09 Aug 202186.4586.6585.8086.1586.15626
06 Aug 202189.7589.7586.2086.5086.50146
05 Aug 202187.1590.1087.0089.3589.351,232
04 Aug 202186.4087.3585.9587.2587.25664
03 Aug 202184.1586.1583.7586.1086.10449
02 Aug 202183.3084.7583.3083.8583.851,750
30 July 202183.5583.5583.0083.3083.30266
29 July 202183.0083.9583.0083.7583.751,056
28 July 202183.2083.2082.2083.0083.00260
27 July 202182.8583.7082.5583.1083.10480
26 July 202184.6084.8083.3084.6084.60862
23 July 202182.4585.9082.4584.7084.702,468
22 July 202183.2084.0582.5582.9582.952,815
21 July 202180.2584.6080.0082.9582.953,730
20 July 202178.2578.9077.6078.4078.40304
19 July 202180.2080.2077.6078.1578.152,280
16 July 202181.6082.7080.2080.2080.20144
15 July 202180.0581.4579.1081.3581.351,247
14 July 202179.2080.2079.0080.0580.0512
13 July 202179.8579.9079.1579.1579.15-
12 July 202180.2080.3579.3579.9079.90908
09 July 202178.8080.0578.4579.7579.75330
08 July 202179.1579.4077.7078.5578.55122
07 July 202178.6579.4078.1079.2079.20220
06 July 202179.2079.3078.1078.5078.50100
05 July 202177.8079.2077.7079.1579.15771
02 July 202178.2078.6577.6577.8077.80180
01 July 202176.0077.8576.0077.8077.80895
30 June 202177.2077.2075.4075.9075.901,095
29 June 202177.5578.0077.0577.2077.20-
28 June 202178.1078.6077.4577.5577.551,100
25 June 202177.3578.2077.0578.0078.0012
24 June 202177.1578.0577.0077.1577.15-
23 June 202176.9577.4576.7076.9076.90-
22 June 202177.4077.4076.7076.8576.85-
21 June 202174.3577.5073.5077.4077.40800
18 June 202177.2578.2574.4574.5574.55544
17 June 202178.1578.5076.3576.6576.65344
16 June 202178.4078.7577.8078.3078.3040
15 June 202178.1078.5577.6578.5578.55200
14 June 202177.5578.2577.2578.1078.10-
11 June 202176.5078.1076.2077.7577.75125
10 June 202176.4576.7075.7576.6076.60228
09 June 202176.4076.4576.1576.3576.3530
08 June 202177.1077.2575.9576.5076.50125
07 June 202177.7077.8577.0077.1577.1521
04 June 202177.3078.0577.0578.0578.05-
03 June 202178.5578.8077.1077.1577.15100
02 June 202179.0579.5578.4578.5578.5540
01 June 202177.6079.1577.6079.1079.10808
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...