Krones AG

KRNG
🏛️ uk →
122.90
Last Update: 2025-09-26
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
2021-12-30 97.05 97.10 95.90 96.88 0.0M
2021-12-29 97.30 97.60 96.50 96.88 0.0M
2021-12-23 94.00 95.60 94.00 95.50 0.0M
2021-12-22 93.20 94.00 92.95 93.95 0.0M
2021-12-21 93.55 93.55 92.85 92.88 0.0M
2021-12-20 91.05 92.85 90.90 92.83 0.0M
2021-12-17 94.20 94.20 93.35 93.40 0.0M
2021-12-16 95.40 95.85 94.85 94.90 0.0M
2021-12-15 94.55 95.55 94.55 95.20 0.0M
2021-12-14 97.60 97.60 94.25 94.25 0.0M
2021-12-13 98.00 99.05 96.92 96.92 0.0M
2021-12-10 96.45 97.95 96.05 96.83 0.0M
2021-12-09 97.95 98.60 96.35 96.92 0.0M
2021-12-08 97.55 98.35 97.55 97.83 0.0M
2021-12-07 95.50 97.95 95.50 97.92 0.0M
2021-12-06 94.80 94.80 94.35 94.55 0.0M
2021-12-03 95.35 95.70 93.75 93.75 0.0M
2021-12-02 94.25 96.75 94.25 95.75 0.0M
2021-12-01 90.00 92.30 90.00 92.22 0.0M
2021-11-30 87.85 90.00 87.80 89.45 0.0M
2021-11-29 91.05 91.05 88.85 89.10 0.0M
2021-11-26 88.45 91.40 88.45 90.12 0.0M
2021-11-25 92.90 92.90 92.00 92.47 0.0M
2021-11-24 92.70 93.45 92.10 92.72 0.0M
2021-11-23 92.25 94.00 92.25 92.92 0.0M
2021-11-22 93.35 94.75 93.35 94.10 0.0M
2021-11-19 93.55 93.95 93.10 93.60 0.0M
2021-11-18 94.80 95.00 93.75 93.75 0.0M
2021-11-17 97.45 98.40 94.50 94.70 0.0M
2021-11-16 95.45 97.50 95.45 97.22 0.0M
2021-11-15 95.90 96.20 95.60 95.70 0.0M
2021-11-12 96.60 96.92 95.65 96.92 0.0M
2021-11-11 98.25 98.65 97.22 97.22 0.0M
2021-11-10 98.35 98.60 97.60 97.92 0.0M
2021-11-09 93.65 99.30 93.65 98.08 0.0M
2021-11-08 93.85 95.30 92.90 93.80 0.0M
2021-11-05 95.90 99.50 90.70 93.17 0.0M
2021-11-04 91.60 92.60 91.45 91.97 0.0M
2021-11-03 91.20 91.45 90.97 90.97 0.0M
2021-11-02 90.15 92.15 90.15 90.92 0.0M
2021-11-01 89.85 91.55 89.85 90.58 0.0M
2021-10-29 89.05 89.15 87.70 89.10 0.0M
2021-10-28 88.30 88.90 88.20 88.90 0.0M
2021-10-27 87.85 88.35 87.45 88.15 0.0M
2021-10-26 87.95 88.40 87.45 88.10 0.0M
2021-10-25 86.95 87.45 86.95 87.35 0.0M
2021-10-22 88.10 88.40 87.10 87.40 0.0M
2021-10-21 86.10 87.50 86.10 87.35 0.0M
2021-10-20 86.60 86.80 85.90 86.80 0.0M
2021-10-19 86.65 86.70 86.35 86.62 0.0M
2021-10-18 87.10 87.55 86.65 86.90 0.0M
2021-10-15 87.75 87.75 86.80 87.05 0.0M
2021-10-14 86.40 86.62 85.70 86.62 0.0M
2021-10-13 84.70 85.53 84.70 85.53 0.0M
2021-10-12 82.70 84.45 82.70 84.38 0.0M
2021-10-11 84.00 84.00 83.20 83.92 0.0M
2021-10-08 83.85 84.55 83.75 84.03 0.0M
2021-10-07 82.95 83.05 82.70 83.00 0.0M
2021-10-06 82.90 83.55 82.30 82.45 0.0M
2021-10-05 81.90 83.62 81.45 83.62 0.0M
2021-10-04 81.45 81.85 80.85 81.75 0.0M
2021-10-01 82.75 82.75 80.80 81.40 0.0M
2021-09-30 86.40 86.40 84.45 84.67 0.0M
2021-09-29 87.65 87.65 86.47 86.47 0.0M
2021-09-28 87.25 87.40 86.55 87.40 0.0M
2021-09-27 88.30 88.30 87.80 87.85 0.0M
2021-09-24 87.15 87.50 86.60 87.40 0.0M
2021-09-23 87.60 87.70 86.60 87.50 0.0M
2021-09-22 86.55 87.10 86.00 86.62 0.1M
2021-09-21 86.80 86.86 85.53 85.53 0.0M
2021-09-20 86.20 86.20 85.30 85.42 0.0M
2021-09-17 89.35 89.35 88.00 88.05 0.0M
2021-09-16 88.15 89.55 88.15 89.30 0.0M
2021-09-15 88.75 88.75 87.60 87.85 0.0M
2021-09-14 89.05 89.05 88.30 88.30 0.0M
2021-09-13 89.45 89.45 88.85 88.85 0.0M
2021-09-10 89.40 89.40 89.10 89.20 0.0M
2021-09-09 88.55 89.65 88.10 89.40 0.0M
2021-09-08 88.35 88.95 88.05 88.40 0.0M
2021-09-07 89.55 90.50 89.55 89.65 0.0M
2021-09-06 88.75 89.00 88.55 88.60 0.0M
2021-09-03 88.40 88.70 88.30 88.35 0.0M
2021-09-02 87.40 88.25 87.35 88.05 0.0M
2021-09-01 87.15 87.30 86.40 86.85 0.0M
2021-08-31 87.55 87.55 85.50 85.83 0.0M
2021-08-27 85.90 87.10 85.90 87.00 0.0M
2021-08-26 84.75 85.90 84.75 85.83 0.0M
2021-08-25 85.50 85.85 85.30 85.42 0.0M
2021-08-24 85.50 85.52 85.10 85.12 0.0M
2021-08-23 84.65 84.83 83.80 84.83 0.0M
2021-08-20 83.95 85.61 83.41 84.78 0.0M
2021-08-19 85.05 85.80 84.15 84.53 0.0M
2021-08-18 86.40 87.20 86.40 86.85 0.0M
2021-08-17 87.40 87.75 86.60 86.75 0.0M
2021-08-16 86.90 87.60 86.90 87.30 0.0M
2021-08-13 86.00 87.65 86.00 87.65 0.0M
2021-08-12 86.95 86.95 86.30 86.80 0.0M
2021-08-11 86.75 86.90 85.70 86.60 0.0M
2021-08-10 86.30 86.90 86.15 86.80 0.0M
2021-08-09 86.35 86.45 85.90 86.38 0.0M
2021-08-06 88.55 88.55 86.53 86.53 0.0M
2021-08-05 86.80 90.10 86.80 89.85 0.0M
2021-08-04 87.40 87.40 86.00 87.05 0.0M
2021-08-03 83.75 86.55 83.75 86.38 0.1M
2021-08-02 84.20 84.80 83.82 84.22 0.0M
2021-07-30 83.30 83.60 83.00 83.20 0.0M
2021-07-29 83.20 83.60 83.10 83.42 0.0M
2021-07-28 82.25 82.80 82.25 82.55 0.0M
2021-07-27 83.25 83.60 82.60 83.15 0.0M
2021-07-26 83.40 84.80 83.40 84.58 0.0M
2021-07-23 85.10 86.05 84.70 84.88 0.0M
2021-07-22 83.85 83.85 82.50 82.90 0.0M
2021-07-21 81.25 84.75 81.25 83.05 0.0M
2021-07-20 78.70 78.75 77.70 78.53 0.0M
2021-07-19 79.45 79.45 77.50 78.12 0.0M
2021-07-16 81.85 82.85 80.20 80.30 0.1M
2021-07-15 81.00 81.00 79.20 80.50 0.0M
2021-07-14 79.20 80.10 79.20 80.00 0.0M
2021-07-13 80.00 80.15 79.22 79.22 0.0M
2021-07-12 80.95 80.95 79.80 80.00 0.0M
2021-07-09 78.50 80.05 78.45 79.88 0.0M
2021-07-08 78.61 79.45 77.90 78.58 0.0M
2021-07-07 78.65 79.50 78.65 79.12 0.0M
2021-07-06 78.45 79.40 78.15 78.42 0.0M
2021-07-05 78.50 78.70 77.75 78.58 0.0M
2021-07-02 78.55 78.60 77.75 77.78 0.0M
2021-07-01 76.65 77.45 76.65 77.33 0.0M
2021-06-30 77.20 77.20 75.40 75.40 0.0M
2021-06-29 77.45 77.95 77.05 77.33 0.0M
2021-06-28 78.30 78.55 77.65 77.67 0.0M
2021-06-25 77.30 78.10 77.30 78.03 0.0M
2021-06-24 77.45 77.45 76.85 77.33 0.0M
2021-06-23 77.45 77.60 76.96 77.03 0.0M
2021-06-22 77.25 77.75 77.05 77.12 0.0M
2021-06-21 74.65 77.60 73.90 77.58 0.0M
2021-06-18 78.20 78.20 74.40 74.40 0.0M
2021-06-17 78.10 78.10 76.65 76.67 0.0M
2021-06-16 78.90 78.90 77.93 78.42 0.0M
2021-06-15 78.20 78.70 77.70 78.67 0.0M
2021-06-14 77.85 78.40 77.85 78.28 0.0M
2021-06-11 76.30 78.00 76.30 77.92 0.0M
2021-06-10 76.00 76.20 76.00 76.20 0.0M
2021-06-09 76.55 76.70 76.20 76.67 0.0M
2021-06-08 77.35 77.35 76.06 76.55 0.1M
2021-06-07 77.50 77.50 77.20 77.22 0.0M
2021-06-04 77.35 78.15 77.30 77.58 0.0M
2021-06-03 78.35 78.35 77.22 77.22 0.0M
2021-06-02 79.85 79.85 78.67 78.67 0.0M
2021-06-01 79.00 79.20 78.80 79.12 0.0M
2021-05-28 78.65 79.35 77.60 78.08 0.0M
2021-05-27 77.55 77.58 76.30 77.58 0.0M
2021-05-26 75.50 76.15 75.25 76.15 0.0M
2021-05-25 77.10 77.10 75.40 75.40 0.0M
2021-05-21 75.36 76.55 73.40 76.50 0.0M
2021-05-20 71.90 72.62 71.90 72.62 0.0M
2021-05-19 74.05 74.05 72.00 72.38 0.0M
2021-05-18 75.60 76.10 75.55 75.70 0.0M
2021-05-17 74.95 75.65 74.95 75.50 0.0M
2021-05-14 73.80 74.65 73.80 74.60 0.0M
2021-05-13 73.55 73.55 73.08 73.08 0.0M
2021-05-12 75.25 75.25 73.60 73.65 0.0M
2021-05-11 77.25 77.25 74.90 75.65 0.0M
2021-05-10 75.90 77.40 75.70 77.33 0.0M
2021-05-07 74.70 76.00 71.50 75.10 0.0M
2021-05-06 74.85 74.85 73.45 73.45 0.0M
2021-05-05 73.15 74.80 73.15 74.45 0.0M
2021-05-04 74.05 75.00 73.60 74.50 0.0M
2021-04-30 72.90 73.55 72.60 72.62 0.0M
2021-04-29 73.25 74.45 72.95 73.08 0.0M
2021-04-28 72.20 72.60 71.90 72.42 0.0M
2021-04-27 71.10 72.20 71.10 72.12 0.0M
2021-04-26 70.85 70.90 70.78 70.78 0.0M
2021-04-23 69.40 70.47 69.40 70.47 0.0M
2021-04-22 69.58 69.60 69.30 69.45 0.0M
2021-04-21 68.00 68.85 68.00 68.65 0.0M
2021-04-20 70.75 70.75 68.70 68.70 0.0M
2021-04-19 71.55 71.65 69.90 70.03 0.0M
2021-04-16 71.55 72.05 71.55 71.92 0.0M
2021-04-15 70.15 71.30 70.15 70.88 0.0M
2021-04-14 70.35 70.65 70.35 70.58 0.0M
2021-04-13 70.75 71.20 70.42 70.42 0.0M
2021-04-12 70.35 70.75 70.20 70.33 0.0M
2021-04-09 71.80 72.70 71.80 72.12 0.0M
2021-04-08 71.20 71.55 71.05 71.47 0.0M
2021-04-07 69.40 70.35 69.40 70.33 0.0M
2021-04-06 71.30 71.60 70.65 70.78 0.0M
2021-04-01 70.50 71.45 69.80 70.97 0.0M
2021-03-31 70.00 70.30 69.40 69.55 0.0M
2021-03-30 68.10 69.95 68.10 69.85 0.0M
2021-03-29 68.65 69.55 68.65 68.85 0.0M
2021-03-26 68.65 69.40 68.60 68.70 0.0M
2021-03-25 67.81 67.81 66.60 67.35 0.0M
2021-03-24 68.20 68.35 68.05 68.15 0.0M
2021-03-23 68.10 68.30 67.95 68.30 0.0M
2021-03-22 67.10 68.30 67.10 68.20 0.0M
2021-03-19 67.10 67.45 66.50 67.45 0.0M
2021-03-18 66.75 68.00 66.75 67.65 0.0M
2021-03-17 65.95 66.10 64.90 65.92 0.0M
2021-03-16 67.45 67.45 66.35 66.42 0.0M
2021-03-15 68.25 68.40 66.90 66.90 0.0M
2021-03-12 67.40 67.80 67.40 67.75 0.0M
2021-03-11 68.30 68.50 67.55 67.60 0.0M
2021-03-10 67.45 68.15 67.42 68.10 0.0M
2021-03-09 68.20 68.55 68.15 68.50 0.0M
2021-03-08 66.60 67.90 66.60 67.90 0.0M
2021-03-05 67.15 67.15 65.62 65.62 0.0M
2021-03-04 68.55 68.55 66.70 66.95 0.0M
2021-03-03 69.15 69.15 68.30 68.85 0.0M
2021-03-02 71.10 71.10 69.15 69.15 0.0M
2021-03-01 71.15 71.25 70.00 70.83 0.0M
2021-02-26 69.58 70.60 69.55 69.80 0.0M
2021-02-25 75.20 75.20 71.40 71.58 0.0M
2021-02-24 75.45 77.15 75.45 76.15 0.0M
2021-02-23 75.90 76.20 74.90 74.90 0.0M
2021-02-22 75.65 77.30 75.50 77.12 0.0M
2021-02-19 75.75 76.45 75.75 76.40 0.0M
2021-02-18 76.25 76.35 75.00 75.10 0.0M
2021-02-17 78.05 78.05 75.90 76.20 0.0M
2021-02-16 75.65 78.35 75.65 77.88 0.0M
2021-02-15 75.00 75.15 74.55 74.55 0.0M
2021-02-12 74.05 74.80 74.05 74.80 0.0M
2021-02-11 73.25 74.25 73.25 74.20 0.0M
2021-02-10 72.80 73.50 72.40 72.97 0.0M
2021-02-09 72.65 73.20 72.25 72.53 0.0M
2021-02-08 71.90 72.85 71.90 72.67 0.0M
2021-02-05 71.60 71.60 71.42 71.42 0.0M
2021-02-04 71.70 71.70 71.38 71.38 0.0M
2021-02-03 70.90 72.90 70.30 72.83 0.0M
2021-02-02 69.40 70.50 69.35 70.42 0.0M
2021-02-01 68.50 69.30 68.50 69.25 0.0M
2021-01-29 68.45 68.45 68.30 68.30 0.0M
2021-01-28 67.25 67.90 66.01 67.65 0.1M
2021-01-27 67.95 68.10 66.30 67.45 0.0M
2021-01-26 67.85 68.35 67.75 68.25 0.0M
2021-01-25 68.05 68.33 67.45 67.60 0.0M
2021-01-22 67.40 68.70 67.15 68.25 0.0M
2021-01-21 67.90 68.35 67.50 68.00 0.0M
2021-01-20 66.85 68.00 66.85 67.50 0.0M
2021-01-19 66.50 66.75 66.33 66.33 0.0M
2021-01-18 66.65 66.90 66.65 66.75 0.0M
2021-01-15 69.96 69.96 65.88 65.88 0.0M
2021-01-14 70.05 70.15 70.05 70.12 0.0M
2021-01-13 69.20 69.35 69.20 69.35 0.0M
2021-01-12 69.50 69.50 69.50 69.50 0.0M
2021-01-11 67.70 67.90 67.70 67.85 0.0M
2021-01-08 69.40 69.40 68.00 68.00 0.0M
2021-01-07 69.40 69.85 69.20 69.85 0.0M
2021-01-06 67.55 68.25 67.15 68.25 0.0M
2021-01-05 66.75 67.55 66.75 67.05 0.0M
2021-01-04 66.05 66.60 65.50 66.22 0.0M