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
2022-12-30 105.30 105.90 105.00 105.15 0.0M
2022-12-29 104.10 106.00 104.00 105.85 0.0M
2022-12-28 104.80 105.60 104.00 104.25 0.0M
2022-12-23 104.30 105.60 104.30 105.20 0.0M
2022-12-22 105.70 106.00 103.60 104.05 0.0M
2022-12-21 104.60 106.00 104.50 105.65 0.0M
2022-12-20 104.50 105.40 103.50 103.85 0.0M
2022-12-19 104.10 105.60 103.70 104.95 0.0M
2022-12-16 104.90 105.10 102.65 102.65 0.0M
2022-12-15 105.40 106.90 105.10 105.15 0.0M
2022-12-14 110.00 110.00 104.30 106.20 0.0M
2022-12-13 108.50 111.40 108.50 110.60 0.0M
2022-12-12 108.30 108.60 108.20 108.45 0.0M
2022-12-09 107.00 109.10 107.00 108.80 0.0M
2022-12-08 106.30 107.70 106.30 107.15 0.0M
2022-12-07 106.70 107.20 106.10 106.65 0.0M
2022-12-06 107.80 108.00 106.80 106.85 0.0M
2022-12-05 109.30 109.50 107.60 107.80 0.0M
2022-12-02 110.00 110.00 108.40 109.85 0.0M
2022-12-01 108.60 109.80 108.00 109.50 0.0M
2022-11-30 106.80 107.90 106.80 107.75 0.0M
2022-11-29 105.90 106.50 105.70 105.75 0.0M
2022-11-28 107.20 107.40 105.75 105.75 0.0M
2022-11-25 106.60 107.80 106.40 107.60 0.0M
2022-11-24 107.80 108.90 107.10 107.20 0.0M
2022-11-23 108.10 108.50 107.00 107.85 0.0M
2022-11-22 106.40 108.50 106.40 108.50 0.0M
2022-11-21 106.70 107.56 105.60 106.50 0.0M
2022-11-18 106.30 108.90 106.30 107.75 0.0M
2022-11-17 104.40 105.00 103.70 104.90 0.0M
2022-11-16 105.10 105.30 103.70 103.75 0.0M
2022-11-15 105.30 106.50 104.10 106.40 0.0M
2022-11-14 107.50 108.20 103.70 104.20 0.0M
2022-11-11 106.20 107.30 105.10 105.10 0.0M
2022-11-10 104.00 106.10 103.00 105.45 0.0M
2022-11-09 102.10 104.00 101.10 103.35 0.0M
2022-11-08 101.90 102.40 100.80 102.03 0.0M
2022-11-07 96.85 100.60 94.75 100.55 0.0M
2022-11-04 92.40 96.80 92.40 96.28 0.0M
2022-11-03 90.55 91.00 89.35 90.12 0.0M
2022-11-02 93.30 93.30 91.25 91.28 0.0M
2022-11-01 94.80 94.85 92.97 92.97 0.0M
2022-10-31 94.75 95.25 93.45 93.90 0.0M
2022-10-28 94.80 95.40 94.60 95.08 0.0M
2022-10-27 96.05 96.05 94.90 95.53 0.0M
2022-10-26 95.75 97.00 95.75 96.67 0.0M
2022-10-25 95.45 95.45 94.65 95.28 0.0M
2022-10-24 94.75 95.55 94.15 95.28 0.0M
2022-10-21 93.55 94.83 93.15 94.83 0.0M
2022-10-20 93.35 94.25 93.00 93.97 0.0M
2022-10-19 93.90 95.30 92.20 94.88 0.0M
2022-10-18 93.65 94.15 93.10 93.15 0.0M
2022-10-17 92.70 93.35 91.70 92.85 0.0M
2022-10-14 97.85 98.60 93.75 93.83 0.0M
2022-10-13 93.35 96.62 93.00 96.62 0.1M
2022-10-12 93.90 94.05 92.00 92.00 0.0M
2022-10-11 92.70 94.65 92.70 94.53 0.0M
2022-10-10 93.35 94.15 93.15 93.53 0.0M
2022-10-07 94.35 95.20 92.95 93.10 0.0M
2022-10-06 96.40 96.40 94.40 94.55 0.0M
2022-10-05 97.10 97.10 95.55 95.95 0.0M
2022-10-04 94.65 95.80 94.30 95.58 0.0M
2022-10-03 88.55 90.92 88.55 90.92 0.0M
2022-09-30 89.10 91.15 89.10 90.38 0.0M
2022-09-29 88.40 88.40 87.65 88.12 0.0M
2022-09-28 87.65 89.00 86.85 88.95 0.0M
2022-09-27 87.15 89.05 87.05 88.12 0.0M
2022-09-26 86.50 86.70 85.75 85.75 0.0M
2022-09-23 85.45 85.45 84.15 85.40 0.0M
2022-09-22 87.80 87.95 85.97 85.97 0.0M
2022-09-21 88.35 89.15 88.35 89.10 0.0M
2022-09-20 89.25 89.70 88.45 89.12 0.0M
2022-09-16 84.80 88.95 84.80 88.80 0.0M
2022-09-15 86.10 86.20 84.80 85.25 0.0M
2022-09-14 84.95 88.85 84.95 86.38 0.0M
2022-09-13 85.00 85.35 83.62 83.62 0.0M
2022-09-12 83.40 85.80 83.00 85.03 0.0M
2022-09-09 81.55 83.60 81.50 83.33 0.0M
2022-09-08 81.60 81.75 80.35 81.45 0.0M
2022-09-07 79.55 81.35 79.55 81.35 0.0M
2022-09-06 79.00 80.60 79.00 80.28 0.0M
2022-09-05 78.60 79.55 78.60 78.67 0.0M
2022-09-02 80.00 81.05 79.40 81.05 0.0M
2022-09-01 81.50 81.50 78.92 78.92 0.0M
2022-08-31 82.60 83.65 82.22 82.22 0.0M
2022-08-30 84.15 84.70 82.55 83.08 0.0M
2022-08-26 85.45 85.45 83.40 83.40 0.0M
2022-08-25 85.00 85.00 84.30 84.70 0.0M
2022-08-24 84.15 84.90 84.15 84.83 0.0M
2022-08-23 84.30 85.60 83.30 84.62 0.0M
2022-08-22 85.50 85.50 84.00 84.10 0.0M
2022-08-19 86.75 87.60 86.75 87.15 0.0M
2022-08-18 86.55 87.45 86.55 87.35 0.0M
2022-08-17 87.00 87.00 85.65 85.65 0.0M
2022-08-16 86.60 87.45 86.45 87.45 0.0M
2022-08-15 87.95 88.05 86.75 86.92 0.0M
2022-08-12 89.50 89.50 87.75 88.42 0.0M
2022-08-11 89.25 89.85 89.15 89.35 0.0M
2022-08-10 85.25 89.15 85.25 89.10 0.0M
2022-08-09 87.25 87.25 85.50 85.92 0.0M
2022-08-08 86.80 87.80 86.80 87.28 0.0M
2022-08-05 89.25 89.35 86.35 86.38 0.0M
2022-08-04 88.95 90.10 88.75 89.08 0.0M
2022-08-03 86.40 88.10 85.90 88.00 0.0M
2022-08-02 87.45 89.45 86.15 86.42 0.0M
2022-08-01 84.90 86.60 84.70 86.45 0.0M
2022-07-29 81.70 84.80 81.70 84.60 0.0M
2022-07-28 80.30 81.85 80.30 81.00 0.0M
2022-07-27 79.35 80.47 79.35 80.47 0.0M
2022-07-26 79.50 80.75 79.50 79.67 0.0M
2022-07-25 81.20 81.85 81.00 81.03 0.0M
2022-07-22 81.40 82.15 81.36 81.60 0.0M
2022-07-21 79.62 81.75 79.62 81.62 0.0M
2022-07-20 80.15 80.45 79.10 79.75 0.0M
2022-07-19 76.55 79.30 76.55 79.25 0.0M
2022-07-18 77.15 77.60 76.85 77.03 0.0M
2022-07-15 73.90 76.47 73.90 76.47 0.0M
2022-07-14 74.95 75.20 73.45 73.92 0.0M
2022-07-13 76.10 76.40 74.60 75.60 0.0M
2022-07-12 75.45 76.12 74.35 76.12 0.0M
2022-07-11 76.10 76.40 75.45 76.08 0.0M
2022-07-08 76.60 78.00 75.80 77.75 0.0M
2022-07-07 75.70 77.15 75.45 77.00 0.0M
2022-07-06 73.15 74.95 73.10 74.65 0.0M
2022-07-05 74.80 74.80 72.03 72.03 0.0M
2022-07-04 75.85 76.60 75.50 75.90 0.0M
2022-07-01 73.35 74.60 73.35 74.53 0.0M
2022-06-30 71.25 72.90 70.90 72.90 0.0M
2022-06-29 72.40 73.40 72.25 72.25 0.0M
2022-06-28 74.20 75.05 73.75 74.17 0.0M
2022-06-27 72.85 73.55 72.55 73.50 0.0M
2022-06-24 69.95 71.60 69.95 71.47 0.0M
2022-06-23 71.80 72.20 70.40 70.45 0.0M
2022-06-22 73.85 73.95 72.30 73.72 0.0M
2022-06-21 76.40 77.35 75.35 75.40 0.0M
2022-06-20 76.30 76.30 75.35 76.20 0.0M
2022-06-17 76.20 77.95 75.70 76.70 0.0M
2022-06-16 79.45 79.45 75.25 75.83 0.0M
2022-06-15 79.20 80.35 78.85 80.25 0.0M
2022-06-14 81.70 81.70 79.00 79.05 0.0M
2022-06-13 84.75 84.75 81.25 81.75 0.0M
2022-06-10 87.10 87.25 84.67 84.67 0.0M
2022-06-09 88.65 88.65 87.53 87.78 0.1M
2022-06-08 88.85 89.40 88.80 89.17 0.0M
2022-06-07 88.00 89.00 87.50 88.85 0.0M
2022-06-06 87.45 88.28 86.85 88.28 0.0M
2022-06-01 84.10 84.65 83.50 83.92 0.0M
2022-05-31 85.70 85.70 84.15 84.15 0.0M
2022-05-30 85.60 85.85 85.30 85.72 0.0M
2022-05-27 85.05 85.45 84.40 85.00 0.0M
2022-05-26 83.75 84.75 83.20 84.72 0.0M
2022-05-25 82.70 83.75 81.50 83.62 0.0M
2022-05-24 83.20 84.05 82.17 82.17 0.0M
2022-05-23 81.95 83.28 81.95 83.28 0.0M
2022-05-20 80.95 82.00 80.40 80.45 0.0M
2022-05-19 80.10 80.10 79.00 79.67 0.0M
2022-05-18 83.40 83.40 81.50 81.62 0.0M
2022-05-17 82.90 86.20 82.90 83.45 0.0M
2022-05-16 80.35 80.85 80.25 80.38 0.0M
2022-05-13 77.60 80.10 77.60 79.72 0.0M
2022-05-12 75.95 77.40 75.35 77.03 0.0M
2022-05-11 75.70 77.55 75.30 77.45 0.0M
2022-05-10 74.55 76.40 74.35 75.58 0.0M
2022-05-09 76.70 76.95 74.50 74.92 0.0M
2022-05-06 75.40 80.25 75.40 75.80 0.0M
2022-05-05 74.95 74.95 73.28 73.28 0.0M
2022-05-04 74.40 74.40 73.10 73.70 0.0M
2022-05-03 73.20 74.80 73.20 74.05 0.0M
2022-04-29 74.70 74.95 73.90 74.20 0.0M
2022-04-28 72.55 73.70 72.55 73.17 0.0M
2022-04-27 71.30 71.85 71.10 71.38 0.0M
2022-04-26 72.35 73.20 70.97 70.97 0.0M
2022-04-25 72.05 72.95 71.65 71.92 0.0M
2022-04-22 74.10 74.25 73.05 73.45 0.0M
2022-04-21 73.55 76.10 73.55 75.30 0.0M
2022-04-20 73.15 74.25 72.70 74.00 0.0M
2022-04-19 71.20 73.30 71.20 73.17 0.0M
2022-04-14 70.90 71.90 70.90 71.88 0.0M
2022-04-13 70.55 71.15 70.15 70.97 0.0M
2022-04-12 71.25 72.22 71.25 72.22 0.0M
2022-04-11 72.30 72.30 71.65 72.22 0.0M
2022-04-08 72.80 73.30 72.00 72.62 0.0M
2022-04-07 72.35 73.05 71.75 72.28 0.0M
2022-04-06 73.25 73.45 70.75 71.42 0.0M
2022-04-05 74.00 74.95 73.00 73.12 0.0M
2022-04-04 74.60 74.95 73.90 74.95 0.0M
2022-04-01 74.85 75.60 74.35 74.90 0.0M
2022-03-31 77.65 77.65 75.55 75.55 0.0M
2022-03-30 78.95 78.95 76.60 76.78 0.0M
2022-03-29 78.50 80.00 78.20 79.58 0.0M
2022-03-28 78.20 78.25 77.00 77.42 0.0M
2022-03-25 78.35 79.70 77.55 77.67 0.0M
2022-03-24 78.93 79.40 77.70 77.72 0.0M
2022-03-23 82.65 82.65 80.85 80.85 0.0M
2022-03-22 83.15 83.80 82.75 82.75 0.0M
2022-03-21 82.80 83.15 82.25 83.15 0.0M
2022-03-18 82.25 82.75 80.75 82.60 0.0M
2022-03-17 81.25 81.80 80.90 81.40 0.0M
2022-03-16 78.55 80.90 78.50 80.90 0.0M
2022-03-15 76.55 77.12 75.60 77.12 0.0M
2022-03-14 76.45 77.95 76.45 77.28 0.0M
2022-03-11 74.95 76.55 74.90 74.90 0.0M
2022-03-10 74.80 74.90 73.50 73.55 0.0M
2022-03-09 72.45 73.60 71.65 73.60 0.0M
2022-03-08 69.05 72.35 68.95 71.12 0.0M
2022-03-07 68.35 71.05 67.75 69.80 0.0M
2022-03-04 75.40 75.55 71.15 71.42 0.0M
2022-03-03 79.40 79.60 76.92 76.92 0.0M
2022-03-02 78.25 80.25 78.25 79.62 0.0M
2022-03-01 81.95 82.20 79.33 79.33 0.0M
2022-02-28 81.05 82.50 81.05 82.50 0.0M
2022-02-25 80.80 82.55 79.90 81.80 0.0M
2022-02-24 78.50 80.15 74.85 80.15 0.0M
2022-02-23 84.80 85.70 82.85 82.85 0.0M
2022-02-22 83.15 84.40 82.50 83.58 0.0M
2022-02-21 86.30 87.00 83.90 84.47 0.0M
2022-02-18 87.50 87.50 86.45 86.47 0.0M
2022-02-17 87.25 87.75 86.42 86.42 0.0M
2022-02-16 87.80 88.80 87.30 87.75 0.0M
2022-02-15 87.50 87.85 86.90 87.60 0.0M
2022-02-14 86.35 86.35 84.15 86.33 0.0M
2022-02-11 86.25 90.00 86.25 88.70 0.0M
2022-02-10 87.35 87.40 85.62 85.62 0.0M
2022-02-09 86.40 87.15 86.40 86.75 0.0M
2022-02-08 86.75 87.50 85.10 85.92 0.0M
2022-02-07 87.10 87.30 86.62 86.62 0.0M
2022-02-04 87.55 87.55 85.65 86.75 0.0M
2022-02-03 88.55 88.80 86.90 87.70 0.0M
2022-02-02 89.70 89.90 88.50 88.95 0.0M
2022-02-01 89.10 90.70 89.10 89.95 0.0M
2022-01-31 87.30 87.85 86.45 87.55 0.0M
2022-01-28 86.15 86.15 85.10 86.08 0.0M
2022-01-27 86.50 87.45 86.10 86.85 0.0M
2022-01-26 87.10 88.50 87.10 87.70 0.0M
2022-01-25 85.15 86.65 84.10 86.42 0.0M
2022-01-24 87.75 87.75 84.25 84.97 0.0M
2022-01-21 90.70 90.70 89.10 89.50 0.0M
2022-01-20 91.75 92.75 91.70 92.28 0.0M
2022-01-19 89.50 92.05 89.40 90.88 0.0M
2022-01-18 90.20 90.55 90.00 90.47 0.0M
2022-01-17 91.00 93.00 90.70 92.72 0.0M
2022-01-14 91.10 93.10 90.20 90.42 0.0M
2022-01-13 93.35 93.35 91.53 91.53 0.0M
2022-01-12 92.25 94.95 92.25 94.15 0.0M
2022-01-11 92.50 92.75 90.70 91.83 0.0M
2022-01-10 93.25 93.35 89.55 89.95 0.0M
2022-01-07 94.30 94.30 92.40 93.40 0.0M
2022-01-06 96.10 96.15 94.95 94.95 0.0M
2022-01-05 99.10 99.20 97.50 97.92 0.0M
2022-01-04 96.45 98.65 96.45 98.22 0.1M