Krones AG (KRN.DE)
137.60
-1.20 (-0.86%)
At close: Mar 06, 2025, 5:29 PM
KRN.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 130.80 | 138.80 | 130.60 | 138.80 | 9.60 | 7.43% | 135,682 |
| Mar 4, 2025 | 132.60 | 133.60 | 128.40 | 129.20 | -4.60 | -3.44% | 47,904 |
| Mar 3, 2025 | 130.80 | 135.20 | 130.80 | 133.80 | 2.80 | 2.14% | 74,106 |
| Feb 28, 2025 | 130.80 | 131.80 | 129.20 | 131.00 | -1.00 | -0.76% | 48,408 |
| Feb 27, 2025 | 131.00 | 132.80 | 130.40 | 132.00 | 0.40 | 0.30% | 57,268 |
| Feb 26, 2025 | 130.00 | 132.60 | 129.80 | 131.60 | 2.20 | 1.70% | 28,100 |
| Feb 25, 2025 | 128.60 | 130.40 | 128.20 | 129.40 | 0.20 | 0.15% | 35,203 |
| Feb 24, 2025 | 126.80 | 129.40 | 125.60 | 129.20 | 4.00 | 3.19% | 45,411 |
| Feb 21, 2025 | 125.00 | 127.80 | 124.60 | 125.20 | 1.40 | 1.13% | 60,388 |
| Feb 20, 2025 | 129.00 | 129.00 | 122.60 | 123.80 | -8.80 | -6.64% | 147,127 |
| Feb 19, 2025 | 136.00 | 136.60 | 132.60 | 132.60 | -3.40 | -2.50% | 52,899 |
| Feb 18, 2025 | 135.40 | 136.00 | 134.20 | 136.00 | 0.60 | 0.44% | 50,657 |
| Feb 17, 2025 | 134.00 | 135.40 | 133.40 | 135.40 | 1.60 | 1.20% | 45,994 |
| Feb 14, 2025 | 132.60 | 135.00 | 132.60 | 133.80 | 0.40 | 0.30% | 35,177 |
| Feb 13, 2025 | 130.80 | 133.60 | 130.20 | 133.40 | 3.40 | 2.62% | 40,977 |
| Feb 12, 2025 | 130.20 | 131.20 | 129.60 | 130.00 | 0.40 | 0.31% | 32,109 |
| Feb 11, 2025 | 129.40 | 130.80 | 129.40 | 129.60 | -0.80 | -0.61% | 27,101 |
| Feb 10, 2025 | 128.60 | 130.40 | 127.80 | 130.40 | 1.80 | 1.40% | 20,731 |
| Feb 7, 2025 | 128.00 | 128.60 | 127.20 | 128.60 | 0.60 | 0.47% | 24,042 |
| Feb 6, 2025 | 126.80 | 128.00 | 126.40 | 128.00 | 2.00 | 1.59% | 34,631 |
| Feb 5, 2025 | 125.60 | 126.40 | 124.80 | 126.00 | -0.40 | -0.32% | 15,285 |
| Feb 4, 2025 | 127.40 | 127.40 | 126.00 | 126.40 | -0.60 | -0.47% | 20,624 |
| Feb 3, 2025 | 129.00 | 129.60 | 125.80 | 127.00 | -5.00 | -3.79% | 39,462 |
| Jan 31, 2025 | 131.60 | 132.60 | 130.80 | 132.00 | 1.00 | 0.76% | 30,154 |
| Jan 30, 2025 | 130.20 | 132.20 | 130.20 | 131.00 | 1.20 | 0.92% | 27,053 |
| Jan 29, 2025 | 130.60 | 132.20 | 129.80 | 129.80 | -1.00 | -0.76% | 15,029 |
| Jan 28, 2025 | 130.00 | 131.00 | 129.40 | 130.80 | 0.80 | 0.62% | 20,595 |
| Jan 27, 2025 | 128.80 | 130.20 | 126.20 | 130.00 | -0.40 | -0.31% | 25,451 |
| Jan 24, 2025 | 128.80 | 130.60 | 128.20 | 130.40 | 2.00 | 1.56% | 22,244 |
| Jan 23, 2025 | 129.80 | 130.40 | 127.20 | 128.40 | -1.20 | -0.93% | 25,662 |
| Jan 22, 2025 | 128.40 | 129.80 | 128.20 | 129.60 | 1.60 | 1.25% | 27,059 |
| Jan 21, 2025 | 126.00 | 128.20 | 125.20 | 128.00 | 2.40 | 1.91% | 22,422 |
| Jan 20, 2025 | 125.80 | 126.20 | 124.60 | 125.60 | -0.20 | -0.16% | 14,451 |
| Jan 17, 2025 | 123.80 | 125.80 | 123.80 | 125.80 | 1.80 | 1.45% | 19,361 |
| Jan 16, 2025 | 123.20 | 124.20 | 122.80 | 124.00 | 1.80 | 1.47% | 19,113 |
| Jan 15, 2025 | 121.00 | 122.60 | 121.00 | 122.20 | 1.60 | 1.33% | 16,278 |
| Jan 14, 2025 | 121.00 | 122.20 | 120.40 | 120.60 | -0.20 | -0.17% | 20,275 |
| Jan 13, 2025 | 122.00 | 122.00 | 120.00 | 120.80 | -1.20 | -0.98% | 16,089 |
| Jan 10, 2025 | 123.40 | 123.60 | 122.00 | 122.00 | -1.20 | -0.97% | 16,703 |
| Jan 9, 2025 | 121.80 | 123.60 | 121.20 | 123.20 | 1.40 | 1.15% | 16,869 |
| Jan 8, 2025 | 122.00 | 122.80 | 121.40 | 121.80 | -0.40 | -0.33% | 12,091 |
| Jan 7, 2025 | 121.80 | 122.60 | 121.60 | 122.20 | 0.20 | 0.16% | 15,540 |
| Jan 6, 2025 | 121.40 | 122.20 | 120.20 | 122.00 | 1.40 | 1.16% | 25,094 |
| Jan 3, 2025 | 120.60 | 121.80 | 120.00 | 120.60 | -0.20 | -0.17% | 15,395 |
| Jan 2, 2025 | 120.40 | 121.40 | 120.00 | 120.80 | 0.80 | 0.67% | 21,885 |
| Dec 30, 2024 | 119.40 | 120.00 | 118.60 | 120.00 | 0.20 | 0.17% | 7,294 |
| Dec 27, 2024 | 120.00 | 120.80 | 119.40 | 119.80 | 0.00 | 0.00% | 11,869 |
| Dec 23, 2024 | 118.80 | 119.80 | 117.20 | 119.80 | 1.20 | 1.01% | 28,233 |
| Dec 20, 2024 | 117.40 | 119.00 | 116.20 | 118.60 | 0.20 | 0.17% | 78,716 |
| Dec 19, 2024 | 118.60 | 120.60 | 118.20 | 118.40 | -0.80 | -0.67% | 26,080 |