Krones AG

KRNG
🏛️ germany →
125.20
Last Update: 2025-10-01
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
2023-12-29 113.20 113.20 111.80 111.80 0.0M
2023-12-28 112.70 113.30 112.00 112.60 0.0M
2023-12-27 111.60 113.00 111.30 112.80 0.0M
2023-12-22 110.00 111.10 109.40 111.00 0.0M
2023-12-21 108.70 110.60 108.70 110.40 0.0M
2023-12-20 108.10 109.50 107.90 109.20 0.0M
2023-12-19 107.70 108.50 107.40 108.00 0.0M
2023-12-18 106.30 108.10 106.30 107.70 0.0M
2023-12-15 107.50 108.30 106.50 107.10 0.2M
2023-12-14 105.90 107.40 105.60 106.40 0.0M
2023-12-13 104.00 105.00 103.60 104.20 0.0M
2023-12-12 104.60 105.80 103.80 104.40 0.0M
2023-12-11 104.80 106.00 104.70 105.00 0.0M
2023-12-08 104.10 105.50 104.00 105.10 0.0M
2023-12-07 105.80 106.30 104.10 105.10 0.0M
2023-12-06 103.80 106.30 103.80 106.00 0.0M
2023-12-05 103.50 104.00 102.40 103.40 0.0M
2023-12-04 105.40 105.90 103.80 103.80 0.0M
2023-12-01 103.90 105.30 103.60 105.10 0.0M
2023-11-30 104.90 104.90 102.70 103.60 0.0M
2023-11-29 102.10 104.90 102.10 104.70 0.0M
2023-11-28 102.80 102.80 101.10 101.70 0.0M
2023-11-27 103.40 104.00 102.50 102.80 0.0M
2023-11-24 103.00 104.00 102.90 103.80 0.0M
2023-11-23 102.10 103.60 101.70 102.90 0.0M
2023-11-22 102.90 103.60 102.30 102.30 0.0M
2023-11-21 102.50 103.00 101.90 101.90 0.0M
2023-11-20 102.40 104.40 101.90 102.50 0.0M
2023-11-17 102.90 104.10 100.80 102.50 0.0M
2023-11-16 102.20 102.50 100.20 100.60 0.0M
2023-11-15 101.20 102.90 101.10 102.00 0.0M
2023-11-14 99.00 102.00 97.90 101.10 0.1M
2023-11-13 98.60 99.25 97.65 98.50 0.0M
2023-11-10 99.85 99.85 97.70 98.15 0.0M
2023-11-09 99.00 100.60 98.70 99.90 0.0M
2023-11-08 98.85 99.85 97.65 99.20 0.0M
2023-11-07 100.60 100.60 96.60 97.55 0.0M
2023-11-06 99.85 100.90 98.20 100.50 0.1M
2023-11-03 95.60 99.60 93.25 99.20 0.1M
2023-11-02 91.10 92.85 91.10 92.30 0.0M
2023-11-01 92.45 92.45 89.30 90.70 0.0M
2023-10-31 91.75 91.95 91.00 91.80 0.0M
2023-10-30 90.80 92.30 90.25 90.65 0.0M
2023-10-27 92.70 92.70 90.45 90.75 0.0M
2023-10-26 89.25 91.75 89.25 91.55 0.0M
2023-10-25 91.80 92.15 89.50 90.10 0.0M
2023-10-24 91.50 92.00 91.15 91.85 0.0M
2023-10-23 91.80 92.55 90.50 91.25 0.0M
2023-10-20 92.30 92.40 91.20 92.20 0.0M
2023-10-19 92.60 93.25 92.60 92.75 0.0M
2023-10-18 92.85 93.65 92.60 92.60 0.0M
2023-10-17 93.00 93.75 92.40 93.15 0.0M
2023-10-16 92.50 93.90 91.55 93.55 0.0M
2023-10-13 96.70 97.05 91.75 92.00 0.0M
2023-10-12 97.10 98.30 96.65 97.10 0.0M
2023-10-11 97.65 97.95 96.85 97.05 0.0M
2023-10-10 97.75 98.15 96.85 97.25 0.0M
2023-10-09 96.65 97.75 95.85 96.85 0.0M
2023-10-06 96.00 97.10 95.45 97.10 0.1M
2023-10-05 96.10 96.75 95.60 95.75 0.0M
2023-10-04 95.10 96.15 94.60 95.30 0.0M
2023-10-03 96.80 96.80 95.55 95.85 0.0M
2023-10-02 98.50 98.50 96.50 96.70 0.0M
2023-09-29 98.95 99.80 97.15 97.55 0.0M
2023-09-28 95.95 98.00 95.95 98.00 0.0M
2023-09-27 94.50 96.40 94.05 96.20 0.0M
2023-09-26 93.70 94.65 93.50 94.40 0.0M
2023-09-25 95.60 96.20 93.70 94.55 0.0M
2023-09-22 95.40 95.60 94.45 95.35 0.0M
2023-09-21 94.80 96.10 94.80 95.50 0.0M
2023-09-20 97.00 97.60 93.20 95.85 0.1M
2023-09-19 97.45 98.15 96.65 97.00 0.0M
2023-09-18 98.00 98.50 96.95 97.55 0.0M
2023-09-15 99.35 100.50 97.95 97.95 0.3M
2023-09-14 98.65 99.20 97.10 98.95 0.0M
2023-09-13 96.95 98.70 96.45 98.50 0.0M
2023-09-12 97.75 98.00 96.65 97.45 0.0M
2023-09-11 97.60 98.55 97.05 98.20 0.0M
2023-09-08 98.05 98.30 96.95 97.45 0.0M
2023-09-07 97.30 99.75 96.95 97.80 0.0M
2023-09-06 99.75 99.75 96.60 98.90 0.1M
2023-09-05 100.00 100.10 98.65 99.00 0.0M
2023-09-04 99.60 101.60 99.60 100.10 0.0M
2023-09-01 100.60 100.60 99.15 99.15 0.0M
2023-08-31 99.70 100.60 99.70 99.90 0.0M
2023-08-30 99.35 100.40 98.90 99.90 0.0M
2023-08-29 98.15 99.65 98.15 99.10 0.0M
2023-08-28 96.90 98.15 96.65 98.05 0.0M
2023-08-25 96.70 97.05 96.10 96.50 0.0M
2023-08-24 96.45 97.35 96.20 96.95 0.0M
2023-08-23 96.65 96.90 96.25 96.45 0.0M
2023-08-22 96.15 97.30 95.90 96.25 0.0M
2023-08-21 95.90 96.05 95.20 95.20 0.0M
2023-08-18 97.70 97.70 95.25 95.90 0.0M
2023-08-17 96.90 98.05 95.95 97.55 0.0M
2023-08-16 97.75 98.95 97.25 98.50 0.0M
2023-08-15 98.75 98.95 97.15 97.75 0.0M
2023-08-14 98.90 99.40 98.40 98.70 0.0M
2023-08-11 100.40 101.00 98.90 98.90 0.0M
2023-08-10 101.70 101.70 99.90 101.20 0.0M
2023-08-09 100.80 101.90 100.50 100.70 0.0M
2023-08-08 101.50 102.50 100.40 100.60 0.0M
2023-08-07 101.80 102.80 101.00 102.50 0.0M
2023-08-04 101.50 102.80 100.90 102.50 0.0M
2023-08-03 100.20 101.90 99.90 100.80 0.0M
2023-08-02 100.80 103.00 98.60 100.30 0.1M
2023-08-01 108.50 108.60 100.10 101.50 0.2M
2023-07-31 109.00 110.20 108.00 109.60 0.0M
2023-07-28 108.40 109.80 107.90 109.20 0.0M
2023-07-27 108.80 109.50 106.80 108.90 0.0M
2023-07-26 108.60 110.30 108.10 108.30 0.0M
2023-07-25 110.40 110.70 109.60 110.10 0.0M
2023-07-24 110.60 110.80 109.50 109.90 0.0M
2023-07-21 110.10 112.20 110.00 110.60 0.0M
2023-07-20 111.70 111.70 109.70 110.70 0.0M
2023-07-19 111.80 112.60 110.90 111.40 0.0M
2023-07-18 110.20 112.30 110.20 111.40 0.0M
2023-07-17 104.50 110.70 104.20 110.20 0.0M
2023-07-14 104.90 105.40 104.10 104.60 0.0M
2023-07-13 106.90 106.90 104.80 104.80 0.0M
2023-07-12 105.00 107.20 104.40 107.10 0.0M
2023-07-11 106.90 107.10 104.90 105.20 0.0M
2023-07-10 107.00 107.00 105.20 106.10 0.0M
2023-07-07 106.60 106.60 103.80 106.10 0.0M
2023-07-06 108.30 108.30 106.60 106.60 0.0M
2023-07-05 109.10 109.40 108.10 108.80 0.0M
2023-07-04 110.10 110.90 109.30 109.50 0.0M
2023-07-03 111.90 111.90 109.50 111.00 0.0M
2023-06-30 108.90 111.80 108.90 111.10 0.0M
2023-06-29 109.90 109.90 108.10 108.70 0.0M
2023-06-28 108.10 109.60 108.10 109.20 0.0M
2023-06-27 109.10 109.80 107.80 108.80 0.0M
2023-06-26 109.00 109.70 108.00 108.60 0.0M
2023-06-23 108.10 109.70 107.70 109.10 0.0M
2023-06-22 109.70 109.70 107.40 109.00 0.0M
2023-06-21 111.00 111.50 109.40 110.20 0.0M
2023-06-20 113.40 113.40 110.90 111.40 0.0M
2023-06-19 112.70 114.50 112.70 113.00 0.0M
2023-06-16 113.00 113.90 110.10 113.20 0.3M
2023-06-15 111.30 115.00 111.20 113.00 0.1M
2023-06-14 108.10 109.00 107.60 108.00 0.0M
2023-06-13 105.90 108.90 105.90 108.30 0.0M
2023-06-12 106.00 106.50 105.50 106.30 0.0M
2023-06-09 107.10 107.10 105.20 106.60 0.0M
2023-06-08 106.30 107.80 106.20 107.60 0.0M
2023-06-07 107.30 107.40 106.00 107.00 0.0M
2023-06-06 106.70 106.90 105.80 106.90 0.0M
2023-06-05 105.40 106.90 105.00 106.30 0.0M
2023-06-02 104.80 105.20 103.70 105.10 0.0M
2023-06-01 104.70 105.20 103.30 104.20 0.0M
2023-05-31 102.50 105.00 101.70 104.50 0.0M
2023-05-30 103.40 104.80 103.10 103.30 0.0M
2023-05-29 104.40 104.60 102.90 102.90 0.0M
2023-05-26 101.90 104.10 101.90 103.60 0.0M
2023-05-25 104.00 104.00 101.20 102.40 0.0M
2023-05-24 105.50 105.50 103.00 103.40 0.0M
2023-05-23 110.30 111.20 107.40 107.80 0.0M
2023-05-22 110.50 110.60 109.50 110.60 0.0M
2023-05-19 109.70 110.80 109.60 110.10 0.0M
2023-05-18 108.40 109.80 108.40 109.70 0.0M
2023-05-17 107.70 108.80 107.20 108.40 0.0M
2023-05-16 107.30 108.40 107.00 107.70 0.0M
2023-05-15 109.30 109.50 107.50 107.60 0.0M
2023-05-12 108.20 109.30 107.60 108.80 0.0M
2023-05-11 109.60 109.60 107.40 107.60 0.0M
2023-05-10 110.30 110.60 108.70 109.00 0.0M
2023-05-09 109.50 110.80 108.70 110.60 0.0M
2023-05-08 111.20 111.40 108.20 110.00 0.0M
2023-05-05 118.20 118.30 110.60 112.20 0.1M
2023-05-04 118.40 118.70 116.80 117.30 0.0M
2023-05-03 119.10 119.20 117.80 118.20 0.0M
2023-05-02 118.00 119.10 116.50 118.50 0.0M
2023-04-28 119.50 120.30 117.90 118.80 0.0M
2023-04-27 116.00 118.80 116.00 118.50 0.0M
2023-04-26 115.70 116.50 114.40 115.50 0.0M
2023-04-25 112.00 115.80 111.70 115.10 0.0M
2023-04-24 114.00 114.00 111.60 112.50 0.0M
2023-04-21 113.30 113.90 112.30 113.70 0.0M
2023-04-20 109.90 114.00 109.40 112.70 0.0M
2023-04-19 110.60 110.60 109.10 109.40 0.0M
2023-04-18 110.30 111.00 109.50 111.00 0.0M
2023-04-17 110.00 111.80 109.70 110.00 0.0M
2023-04-14 108.70 109.70 108.40 109.70 0.0M
2023-04-13 107.20 109.50 107.00 108.60 0.0M
2023-04-12 105.90 107.50 105.90 107.20 0.0M
2023-04-11 105.30 106.30 104.70 106.10 0.0M
2023-04-06 105.10 105.40 103.70 104.70 0.0M
2023-04-05 107.20 107.20 103.40 105.00 0.0M
2023-04-04 107.20 109.00 107.20 107.40 0.0M
2023-04-03 108.80 108.80 106.70 107.70 0.0M
2023-03-31 109.70 109.90 108.20 108.70 0.0M
2023-03-30 109.90 110.90 109.40 109.80 0.0M
2023-03-29 108.30 109.40 107.90 109.30 0.0M
2023-03-28 108.10 109.50 108.00 108.40 0.0M
2023-03-27 108.70 110.40 108.00 108.80 0.0M
2023-03-24 108.90 109.90 106.60 107.40 0.0M
2023-03-23 107.10 109.50 106.50 109.50 0.0M
2023-03-22 108.20 108.50 106.70 107.50 0.0M
2023-03-21 106.40 108.00 106.40 107.80 0.0M
2023-03-20 102.40 106.40 100.80 105.70 0.0M
2023-03-17 106.00 107.00 103.10 103.80 0.0M
2023-03-16 105.60 106.60 103.40 105.50 0.0M
2023-03-15 110.00 110.00 104.30 104.30 0.0M
2023-03-14 107.40 110.20 107.40 109.60 0.0M
2023-03-13 112.80 112.80 105.60 107.20 0.1M
2023-03-10 113.30 114.40 112.20 112.90 0.0M
2023-03-09 114.50 115.10 113.60 114.80 0.0M
2023-03-08 114.10 115.20 114.10 114.80 0.0M
2023-03-07 114.50 115.70 114.50 114.50 0.0M
2023-03-06 115.00 115.80 113.60 114.70 0.0M
2023-03-03 115.00 115.70 114.10 114.70 0.0M
2023-03-02 114.40 115.80 114.20 115.00 0.0M
2023-03-01 115.90 116.00 114.50 114.80 0.0M
2023-02-28 115.80 117.10 115.00 115.20 0.1M
2023-02-27 114.00 115.50 113.30 113.70 0.0M
2023-02-24 111.80 114.30 111.80 112.80 0.0M
2023-02-23 112.60 114.20 110.60 111.80 0.0M
2023-02-22 109.40 111.40 109.10 111.40 0.0M
2023-02-21 110.60 111.20 110.00 110.00 0.0M
2023-02-20 110.10 110.80 108.60 110.80 0.0M
2023-02-17 108.80 110.70 108.60 110.00 0.0M
2023-02-16 110.30 111.90 109.40 110.30 0.0M
2023-02-15 110.00 112.20 110.00 111.70 0.0M
2023-02-14 110.80 110.90 109.70 109.80 0.0M
2023-02-13 110.40 110.80 109.80 110.00 0.0M
2023-02-10 112.40 112.40 109.10 109.70 0.0M
2023-02-09 109.90 113.50 109.90 112.50 0.0M
2023-02-08 107.20 111.50 107.20 109.80 0.0M
2023-02-07 108.30 108.30 105.90 106.50 0.0M
2023-02-06 108.00 109.90 108.00 108.30 0.0M
2023-02-03 107.00 109.00 106.90 108.60 0.0M
2023-02-02 108.10 108.60 107.00 107.50 0.0M
2023-02-01 107.40 109.10 106.90 107.20 0.0M
2023-01-31 106.20 107.40 105.70 107.00 0.0M
2023-01-30 105.10 106.70 104.80 106.50 0.0M
2023-01-27 103.80 105.50 103.80 105.50 0.0M
2023-01-26 104.40 105.10 103.80 104.00 0.0M
2023-01-25 103.50 104.70 102.90 104.10 0.0M
2023-01-24 106.80 106.80 103.80 104.00 0.0M
2023-01-23 106.80 107.30 105.10 106.10 0.0M
2023-01-20 106.00 107.30 105.20 107.00 0.0M
2023-01-19 106.10 107.40 105.00 105.00 0.0M
2023-01-18 107.40 107.50 105.90 107.00 0.0M
2023-01-17 105.10 107.20 105.10 106.50 0.0M
2023-01-16 105.20 106.10 104.80 105.00 0.0M
2023-01-13 105.60 106.50 104.10 105.10 0.0M
2023-01-12 105.40 106.10 103.50 106.00 0.0M
2023-01-11 106.40 106.80 104.90 105.20 0.0M
2023-01-10 108.10 108.60 105.50 106.50 0.0M
2023-01-09 108.10 109.20 105.80 108.50 0.0M
2023-01-06 106.90 107.10 105.40 106.70 0.0M
2023-01-05 105.00 107.70 105.00 107.00 0.0M
2023-01-04 105.60 106.60 105.00 106.50 0.0M
2023-01-03 104.70 106.30 104.70 105.30 0.0M
2023-01-02 105.50 105.50 103.50 104.80 0.0M