Krones AG

KRNG
🏛️ germany →
127.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 106.20 106.20 104.80 105.00 0.0M
2022-12-29 105.30 106.10 103.80 105.80 0.0M
2022-12-28 104.40 105.60 104.00 104.30 0.0M
2022-12-27 105.60 105.60 104.60 104.80 0.0M
2022-12-23 104.50 105.90 103.60 104.80 0.0M
2022-12-22 105.30 105.90 103.80 103.90 0.0M
2022-12-21 104.10 106.00 103.80 105.70 0.0M
2022-12-20 104.30 105.30 103.40 104.00 0.0M
2022-12-19 103.70 105.70 103.40 105.50 0.0M
2022-12-16 104.30 105.50 102.40 103.30 0.1M
2022-12-15 105.50 107.10 104.70 104.80 0.0M
2022-12-14 109.80 109.90 104.40 106.30 0.0M
2022-12-13 108.70 111.40 108.00 110.40 0.0M
2022-12-12 108.40 108.90 107.60 108.40 0.0M
2022-12-09 106.90 109.20 106.90 108.90 0.0M
2022-12-08 106.00 107.80 106.00 107.20 0.0M
2022-12-07 106.40 107.30 105.80 106.50 0.0M
2022-12-06 107.50 108.20 106.50 107.10 0.0M
2022-12-05 109.40 109.80 107.20 107.90 0.0M
2022-12-02 109.40 110.40 108.10 110.00 0.0M
2022-12-01 108.50 110.00 107.70 109.40 0.0M
2022-11-30 105.90 108.20 105.90 108.20 0.1M
2022-11-29 105.90 106.60 105.50 105.80 0.0M
2022-11-28 107.00 107.60 105.70 105.90 0.0M
2022-11-25 107.20 107.70 106.30 107.60 0.0M
2022-11-24 107.90 109.20 106.90 107.30 0.0M
2022-11-23 108.00 108.80 106.80 107.90 0.0M
2022-11-22 106.70 108.70 106.20 108.20 0.0M
2022-11-21 107.30 107.90 105.60 106.80 0.0M
2022-11-18 105.60 108.80 105.60 107.90 0.0M
2022-11-17 104.20 105.80 103.70 105.80 0.1M
2022-11-16 106.30 106.30 103.50 103.80 0.0M
2022-11-15 105.10 106.60 103.90 106.30 0.0M
2022-11-14 107.50 108.30 103.50 104.50 0.1M
2022-11-11 105.40 107.20 104.90 105.30 0.0M
2022-11-10 102.60 106.00 102.60 105.50 0.1M
2022-11-09 99.10 104.00 99.10 103.00 0.1M
2022-11-08 101.70 102.70 100.40 102.20 0.0M
2022-11-07 97.00 101.20 94.55 100.70 0.1M
2022-11-04 93.00 96.85 92.60 96.00 0.1M
2022-11-03 90.80 91.00 89.30 90.20 0.0M
2022-11-02 93.50 93.55 91.20 91.30 0.0M
2022-11-01 94.50 95.05 92.65 92.85 0.0M
2022-10-31 95.30 95.50 93.45 93.75 0.0M
2022-10-28 94.70 96.10 94.40 95.10 0.0M
2022-10-27 96.85 96.85 94.70 95.25 0.0M
2022-10-26 94.90 97.10 94.75 96.75 0.0M
2022-10-25 96.15 96.80 94.60 95.25 0.0M
2022-10-24 94.65 95.55 93.90 95.40 0.0M
2022-10-21 93.80 95.05 92.80 94.45 0.0M
2022-10-20 93.85 94.45 93.05 93.90 0.0M
2022-10-19 93.80 96.40 91.95 94.90 0.1M
2022-10-18 93.65 94.25 92.85 93.10 0.0M
2022-10-17 92.70 93.45 91.60 93.00 0.0M
2022-10-14 97.45 98.65 93.75 93.85 0.0M
2022-10-13 91.45 96.70 91.10 96.30 0.0M
2022-10-12 93.45 94.00 91.90 92.00 0.0M
2022-10-11 93.00 94.70 92.30 94.30 0.0M
2022-10-10 92.00 94.30 91.45 93.60 0.0M
2022-10-07 93.75 95.15 92.85 92.90 0.0M
2022-10-06 95.95 97.20 94.35 94.70 0.0M
2022-10-05 94.75 97.35 94.75 96.05 0.1M
2022-10-04 92.50 95.95 92.10 95.65 0.0M
2022-10-03 89.00 91.60 87.25 91.10 0.0M
2022-09-30 88.95 91.80 88.95 90.65 0.1M
2022-09-29 87.90 88.60 87.50 88.15 0.0M
2022-09-28 87.50 89.30 86.85 89.30 0.0M
2022-09-27 87.10 89.45 86.40 88.15 0.1M
2022-09-26 85.10 86.85 85.00 85.75 0.0M
2022-09-23 86.05 86.05 84.00 85.30 0.0M
2022-09-22 87.25 88.60 85.90 86.15 0.0M
2022-09-21 88.35 89.35 87.95 88.95 0.0M
2022-09-20 89.55 89.85 88.20 89.15 0.0M
2022-09-19 89.00 89.05 86.40 88.45 0.0M
2022-09-16 84.70 89.55 84.35 89.55 0.1M
2022-09-15 85.40 86.45 84.45 85.15 0.0M
2022-09-13 85.90 88.95 84.55 86.05 0.0M
2022-09-12 83.20 86.10 82.95 85.30 0.0M
2022-09-09 81.30 83.65 81.20 83.15 0.0M
2022-09-08 82.00 82.40 80.35 81.05 0.0M
2022-09-07 79.55 81.40 79.50 80.90 0.0M
2022-09-06 78.90 80.45 78.00 80.05 0.0M
2022-09-05 79.40 80.30 78.50 78.50 0.0M
2022-09-02 80.25 81.40 79.10 81.40 0.0M
2022-09-01 81.70 81.70 78.75 78.85 0.0M
2022-08-31 84.05 84.05 82.00 82.15 0.0M
2022-08-30 83.90 84.60 82.20 83.10 0.0M
2022-08-29 82.65 84.35 82.35 83.35 0.0M
2022-08-26 85.30 85.50 83.30 83.35 0.0M
2022-08-25 85.65 85.80 83.95 84.45 0.0M
2022-08-24 84.95 84.95 83.60 84.90 0.0M
2022-08-23 84.30 85.65 83.75 84.60 0.0M
2022-08-22 86.00 86.30 83.95 84.30 0.0M
2022-08-19 86.20 87.75 86.05 87.00 0.0M
2022-08-18 85.45 87.70 85.30 87.30 0.0M
2022-08-17 88.10 88.10 85.40 85.80 0.0M
2022-08-16 86.25 87.55 85.90 87.55 0.0M
2022-08-15 89.15 89.15 86.60 87.00 0.0M
2022-08-12 88.55 89.25 87.65 88.10 0.0M
2022-08-11 89.70 89.85 88.65 89.45 0.0M
2022-08-10 86.45 89.25 85.45 89.25 0.0M
2022-08-09 87.90 87.90 85.35 86.10 0.0M
2022-08-08 86.60 87.80 86.00 87.35 0.0M
2022-08-05 88.45 89.35 86.15 86.15 0.0M
2022-08-04 88.50 90.10 88.50 89.35 0.0M
2022-08-03 87.95 88.45 85.65 88.25 0.0M
2022-08-02 87.80 89.90 85.80 86.40 0.1M
2022-08-01 84.90 86.60 84.40 86.20 0.0M
2022-07-29 81.00 84.90 81.00 84.80 0.0M
2022-07-28 80.10 82.00 80.00 81.30 0.0M
2022-07-27 78.85 80.65 78.85 80.65 0.0M
2022-07-26 78.15 80.70 78.15 79.55 0.0M
2022-07-25 80.90 81.95 80.65 80.90 0.0M
2022-07-22 81.50 82.50 80.70 81.50 0.0M
2022-07-21 79.55 81.80 79.35 81.55 0.0M
2022-07-20 80.00 80.55 78.80 79.95 0.0M
2022-07-19 76.25 79.45 75.80 79.45 0.0M
2022-07-18 76.95 77.70 76.70 77.40 0.0M
2022-07-15 74.15 76.50 73.90 76.40 0.0M
2022-07-14 74.60 75.50 73.30 73.75 0.0M
2022-07-13 76.50 76.50 74.25 75.45 0.0M
2022-07-12 74.90 76.25 74.00 76.20 0.0M
2022-07-11 76.05 76.45 75.25 76.00 0.0M
2022-07-08 76.80 77.95 75.80 77.80 0.0M
2022-07-07 75.70 77.15 75.35 76.95 0.0M
2022-07-06 73.50 75.00 72.85 74.85 0.0M
2022-07-05 76.95 76.95 70.90 72.15 0.0M
2022-07-04 75.20 76.60 75.15 76.20 0.0M
2022-07-01 72.15 75.35 71.45 74.65 0.0M
2022-06-30 72.25 73.00 70.70 72.80 0.0M
2022-06-29 71.50 73.65 71.50 72.15 0.0M
2022-06-28 73.75 75.25 73.75 74.15 0.0M
2022-06-27 72.95 74.10 72.35 73.55 0.0M
2022-06-24 69.90 71.60 69.75 71.50 0.0M
2022-06-23 74.00 74.00 70.15 70.15 0.0M
2022-06-22 74.00 74.05 72.05 73.35 0.0M
2022-06-21 75.55 77.45 75.30 75.35 0.0M
2022-06-20 76.50 76.50 75.30 76.45 0.0M
2022-06-17 76.20 78.15 75.55 76.10 0.2M
2022-06-16 79.30 79.45 74.60 75.45 0.0M
2022-06-15 80.20 80.30 78.90 80.20 0.0M
2022-06-14 81.50 82.20 78.75 78.75 0.0M
2022-06-13 85.00 85.00 81.10 81.40 0.0M
2022-06-10 87.15 87.20 84.55 84.55 0.0M
2022-06-09 89.15 89.20 87.15 87.85 0.0M
2022-06-08 88.90 89.90 88.55 89.15 0.0M
2022-06-07 87.80 89.10 87.15 88.75 0.0M
2022-06-06 88.40 88.40 86.85 88.40 0.0M
2022-06-03 87.50 88.30 86.35 87.40 0.0M
2022-06-02 84.00 86.05 83.95 85.60 0.0M
2022-06-01 84.70 84.85 83.25 83.70 0.0M
2022-05-31 86.05 86.15 83.85 83.90 0.0M
2022-05-30 86.05 86.50 85.15 86.10 0.0M
2022-05-27 84.60 85.45 84.10 85.15 0.0M
2022-05-26 83.25 84.80 83.10 84.60 0.0M
2022-05-25 83.60 83.75 81.55 83.55 0.0M
2022-05-24 82.50 84.05 82.10 82.10 0.0M
2022-05-23 82.60 83.75 81.65 83.75 0.0M
2022-05-20 79.75 82.10 79.75 80.90 0.0M
2022-05-19 81.00 81.65 78.80 80.15 0.0M
2022-05-18 84.00 84.10 81.35 81.35 0.0M
2022-05-17 82.65 86.10 82.45 83.50 0.1M
2022-05-16 79.20 81.25 78.75 80.80 0.0M
2022-05-13 76.55 80.35 76.55 80.35 0.0M
2022-05-12 75.95 77.40 75.15 77.10 0.0M
2022-05-11 75.40 77.65 75.25 77.65 0.0M
2022-05-10 75.10 76.35 74.05 75.35 0.0M
2022-05-09 77.40 77.45 74.55 75.10 0.1M
2022-05-06 75.00 80.40 74.20 75.85 0.1M
2022-05-05 74.10 75.50 72.95 73.05 0.0M
2022-05-04 74.10 74.20 72.90 73.80 0.0M
2022-05-03 74.40 74.95 72.80 74.20 0.0M
2022-05-02 73.25 73.65 71.50 72.90 0.0M
2022-04-29 74.55 75.10 73.90 74.15 0.0M
2022-04-28 72.25 73.75 72.20 73.10 0.0M
2022-04-27 71.75 71.85 70.20 71.65 0.0M
2022-04-26 74.50 74.50 70.75 70.75 0.0M
2022-04-25 72.00 72.90 71.40 71.95 0.0M
2022-04-22 74.40 74.80 72.90 73.25 0.0M
2022-04-21 74.20 76.25 73.55 75.30 0.0M
2022-04-20 73.85 74.55 72.65 74.25 0.0M
2022-04-19 71.80 73.35 71.10 73.10 0.0M
2022-04-14 72.80 72.80 70.85 71.75 0.0M
2022-04-13 70.70 71.15 69.65 71.00 0.0M
2022-04-12 71.10 72.55 70.95 72.10 0.0M
2022-04-11 72.60 72.60 71.45 71.95 0.0M
2022-04-08 72.15 73.55 71.75 72.75 0.0M
2022-04-07 71.90 73.20 71.50 72.25 0.0M
2022-04-06 72.95 73.55 70.60 71.35 0.0M
2022-04-05 75.30 75.30 72.85 72.95 0.0M
2022-04-04 74.95 75.10 73.60 74.90 0.0M
2022-04-01 75.60 75.65 74.05 74.95 0.0M
2022-03-31 77.10 78.00 75.35 75.45 0.0M
2022-03-30 78.70 78.85 76.25 77.00 0.0M
2022-03-29 78.45 80.00 78.10 79.65 0.0M
2022-03-28 77.80 78.55 76.90 77.10 0.0M
2022-03-25 78.30 79.60 77.50 77.55 0.0M
2022-03-24 78.85 79.75 77.30 77.85 0.0M
2022-03-23 83.95 83.95 80.70 81.05 0.0M
2022-03-22 83.45 83.90 82.65 82.95 0.0M
2022-03-21 83.10 83.30 82.15 83.25 0.0M
2022-03-18 83.05 83.10 80.70 82.85 0.1M
2022-03-17 81.65 82.45 80.45 81.40 0.0M
2022-03-16 78.20 81.05 78.05 81.05 0.0M
2022-03-15 76.90 77.55 75.50 77.15 0.0M
2022-03-14 76.45 78.20 76.25 77.45 0.0M
2022-03-11 75.00 77.10 74.30 75.20 0.0M
2022-03-10 74.25 74.95 73.40 73.70 0.0M
2022-03-09 74.30 74.30 71.50 74.15 0.1M
2022-03-08 68.15 72.70 67.90 70.90 0.0M
2022-03-07 68.10 71.25 67.50 69.50 0.1M
2022-03-04 75.75 75.75 71.10 71.10 0.1M
2022-03-03 78.50 80.55 76.75 77.05 0.0M
2022-03-02 80.10 80.30 77.65 79.90 0.0M
2022-03-01 82.20 82.55 79.25 79.30 0.0M
2022-02-28 79.75 82.65 78.75 82.40 0.0M
2022-02-25 81.35 82.65 79.80 82.05 0.0M
2022-02-24 79.80 80.65 74.70 79.75 0.1M
2022-02-23 83.00 85.80 82.75 82.90 0.0M
2022-02-22 81.80 84.60 80.70 83.45 0.0M
2022-02-21 85.90 87.05 83.70 84.50 0.0M
2022-02-18 86.60 87.80 86.30 86.30 0.0M
2022-02-17 87.55 88.10 85.75 86.75 0.0M
2022-02-16 87.40 89.05 87.15 87.65 0.0M
2022-02-15 85.45 87.85 85.30 87.65 0.0M
2022-02-14 86.05 86.65 83.55 86.25 0.0M
2022-02-11 86.40 90.10 85.50 88.80 0.1M
2022-02-10 87.40 87.40 85.55 85.75 0.0M
2022-02-09 86.40 87.30 86.25 86.70 0.0M
2022-02-08 86.50 87.45 85.00 85.90 0.0M
2022-02-07 87.20 87.65 86.50 86.50 0.0M
2022-02-04 88.10 88.25 85.55 86.80 0.0M
2022-02-03 88.60 89.00 86.85 87.55 0.0M
2022-02-02 89.95 90.65 88.45 88.95 0.0M
2022-02-01 88.35 90.70 88.35 90.00 0.0M
2022-01-31 86.85 87.90 86.25 87.60 0.0M
2022-01-28 86.55 86.55 84.85 86.00 0.0M
2022-01-27 86.10 87.85 85.80 87.25 0.0M
2022-01-26 86.60 88.55 86.60 87.80 0.0M
2022-01-25 85.10 86.65 84.00 86.55 0.0M
2022-01-24 89.75 89.75 84.00 84.90 0.0M
2022-01-21 91.45 91.45 88.60 89.25 0.0M
2022-01-20 91.20 92.75 91.15 92.30 0.0M
2022-01-19 89.40 92.15 89.40 90.90 0.0M
2022-01-18 92.40 92.40 89.75 90.15 0.0M
2022-01-17 90.70 93.15 90.10 92.55 0.0M
2022-01-14 91.10 93.20 90.25 90.45 0.0M
2022-01-13 93.35 94.05 91.15 91.90 0.0M
2022-01-12 92.70 95.00 92.20 94.00 0.0M
2022-01-11 93.00 93.45 90.70 91.85 0.0M
2022-01-10 93.55 94.55 89.40 89.90 0.0M
2022-01-07 94.40 94.40 92.35 93.65 0.0M
2022-01-06 96.50 97.00 94.90 95.05 0.0M
2022-01-05 99.10 99.25 97.30 97.95 0.0M
2022-01-04 97.00 98.85 95.40 98.15 0.0M
2022-01-03 96.05 96.25 95.05 95.60 0.0M