Krones AG (0LQ4) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 116.10 | 117.00 | 114.20 | 114.40 | 114.40 | -0.52% | 484 | 0.10 |
| Nov 04, 2026 | 113.50 | 115.40 | 113.20 | 115.00 | 115.00 | +0.35% | 2 | 0.00 |
| Nov 03, 2026 | 113.90 | 115.40 | 113.20 | 114.60 | 114.60 | -0.52% | 595 | 0.13 |
| Nov 02, 2026 | 113.70 | 115.20 | 112.60 | 115.20 | 115.20 | +1.77% | 421 | 0.09 |
| Oct 30, 2026 | 113.70 | 114.20 | 113.20 | 113.20 | 113.20 | -0.70% | 113 | 0.02 |
| Oct 29, 2026 | 113.40 | 114.20 | 113.00 | 114.00 | 114.00 | +0.71% | 128 | 0.03 |
| Oct 28, 2026 | 113.10 | 114.00 | 113.20 | 113.20 | 113.20 | +0.71% | 777 | 0.17 |
| Oct 27, 2026 | 111.90 | 113.20 | 111.00 | 112.40 | 112.40 | -0.18% | 400 | 0.09 |
| Oct 26, 2026 | 110.20 | 113.00 | 109.40 | 112.60 | 112.60 | +1.81% | 1,383 | 0.29 |
| Oct 23, 2026 | 111.20 | 112.00 | 110.40 | 110.60 | 110.60 | -0.54% | 95 | 0.02 |
| Oct 22, 2026 | 113.90 | 114.60 | 106.60 | 111.20 | 111.20 | -3.14% | 4,961 | 1.00 |
| Oct 21, 2026 | 112.40 | 115.00 | 112.00 | 114.80 | 114.80 | +1.77% | 33,682 | 7.60 |
| Oct 20, 2026 | 112.00 | 113.00 | 111.00 | 112.80 | 112.80 | +0.53% | 139 | 0.03 |
| Oct 19, 2026 | 112.00 | 112.40 | 111.60 | 112.20 | 112.20 | -0.36% | 22 | 0.00 |
| Oct 16, 2026 | 111.20 | 113.40 | 110.60 | 112.60 | 112.60 | +1.44% | 52 | 0.01 |
| Oct 15, 2026 | 106.80 | 111.20 | 107.00 | 111.00 | 111.00 | +2.02% | 1,612 | 0.36 |
| Oct 14, 2026 | 106.70 | 109.00 | 106.40 | 108.80 | 108.80 | +2.06% | 79 | 0.02 |
| Oct 13, 2026 | 105.30 | 106.60 | 105.20 | 106.60 | 106.60 | +1.33% | 210 | 0.05 |
| Oct 12, 2026 | 106.50 | 106.60 | 104.60 | 105.20 | 105.20 | -0.75% | 5,367 | 1.19 |
| Oct 09, 2026 | 104.70 | 107.20 | 105.00 | 106.00 | 106.00 | +1.53% | 558 | 0.12 |
| Oct 08, 2026 | 104.10 | 104.80 | 103.80 | 104.40 | 104.40 | -0.38% | 484 | 0.11 |
| Oct 07, 2026 | 106.40 | 107.20 | 104.80 | 104.80 | 104.80 | -2.58% | 1,306 | 0.27 |
| Oct 06, 2026 | 105.70 | 107.57 | 105.60 | 107.57 | 107.57 | +2.06% | 14,725 | 3.12 |
| Oct 05, 2026 | 106.00 | 106.00 | 104.40 | 105.40 | 105.40 | -0.19% | 9 | 0.00 |
| Oct 02, 2026 | 105.00 | 106.20 | 105.00 | 105.60 | 105.60 | +1.15% | 103 | 0.02 |
| Oct 01, 2026 | 105.50 | 106.40 | 104.00 | 104.40 | 104.40 | -1.57% | 148 | 0.03 |
| Sep 30, 2026 | 107.80 | 108.40 | 106.00 | 106.06 | 106.06 | -1.25% | 12,715 | 2.78 |
| Sep 29, 2026 | 108.30 | 108.60 | 107.20 | 107.40 | 107.40 | -1.39% | 6,759 | 1.50 |
| Sep 28, 2026 | 108.10 | 109.20 | 107.60 | 108.92 | 108.92 | +2.37% | 2,760 | 0.62 |
| Sep 25, 2026 | 106.80 | 107.20 | 106.00 | 106.40 | 106.40 | -0.75% | 1,224 | 0.27 |
| Sep 24, 2026 | 107.90 | 107.60 | 106.00 | 107.20 | 107.20 | -0.74% | 3,667 | 0.83 |
| Sep 23, 2026 | 111.50 | 111.80 | 107.60 | 108.00 | 108.00 | -3.40% | 55,684 | 15.18 |
| Sep 22, 2026 | 110.50 | 112.40 | 110.60 | 111.80 | 111.80 | +1.08% | 24,539 | 7.49 |
| Sep 21, 2026 | 110.90 | 111.80 | 110.40 | 110.60 | 110.60 | +0.55% | 65 | 0.02 |
| Sep 18, 2026 | 112.90 | 113.20 | 110.00 | 110.00 | 110.00 | -3.00% | 28 | 0.01 |
| Sep 17, 2026 | 112.70 | 114.20 | 112.60 | 113.40 | 113.40 | +1.07% | 15 | 0.00 |
| Sep 16, 2026 | 113.20 | 113.40 | 111.60 | 112.20 | 112.20 | -0.36% | 432 | 0.12 |
| Sep 15, 2026 | 111.00 | 112.60 | 110.00 | 112.60 | 112.60 | +1.26% | 237 | 0.06 |
| Sep 14, 2026 | 112.60 | 112.80 | 110.80 | 111.20 | 111.20 | -1.59% | 21 | 0.01 |
| Sep 11, 2026 | 113.90 | 113.20 | 112.80 | 113.00 | 113.00 | +0.71% | 10 | 0.00 |
| Sep 10, 2026 | 113.70 | 114.20 | 112.20 | 112.20 | 112.20 | -1.58% | 196 | 0.05 |
| Sep 09, 2026 | 115.10 | 115.20 | 113.00 | 114.00 | 114.00 | -0.70% | 119 | 0.03 |
| Sep 08, 2026 | 114.70 | 116.60 | 114.80 | 114.80 | 114.80 | -1.88% | 1,423 | 0.32 |
| Sep 07, 2026 | 116.90 | 117.40 | 116.60 | 117.00 | 117.00 | +0.00% | 34 | 0.01 |
| Sep 04, 2026 | 116.90 | 118.00 | 116.60 | 117.00 | 117.00 | +0.52% | 3,052 | 0.66 |
| Sep 03, 2026 | 117.50 | 118.20 | 116.20 | 116.40 | 116.40 | -1.19% | 1,124 | 0.24 |
| Sep 02, 2026 | 117.00 | 118.80 | 117.40 | 117.80 | 117.80 | -0.84% | 1,020 | 0.22 |
| Sep 01, 2026 | 121.40 | 121.60 | 118.60 | 118.80 | 118.80 | -2.14% | 2,204 | 0.47 |
| Aug 31, 2026 | 121.00 | 122.00 | 120.40 | 121.40 | 121.40 | +0.66% | 2 | 0.00 |
| Aug 28, 2026 | 119.70 | 121.80 | 120.00 | 120.60 | 120.60 | +1.01% | 23 | 0.00 |
