Singapore markets closed

Krones AG (0LQ4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
80.42+0.87 (+1.09%)
At close: 06:20PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024126.10126.80125.80126.40126.40128
16 May 2024126.90128.20125.00126.09126.09263
15 May 2024128.30129.40127.00127.40127.40257
14 May 2024129.50130.80127.40129.80129.80903
13 May 2024131.20132.00129.00129.04129.0487
10 May 2024131.20132.00130.40130.60130.604,071
09 May 2024131.80132.40130.40131.14131.1410,471
08 May 2024128.90132.60128.00131.80131.806,805
07 May 2024125.30129.40125.20129.40129.401,132
03 May 2024123.70124.20122.00123.50123.50512
02 May 2024123.70124.80123.80124.20124.20227
01 May 2024------
30 Apr 2024126.10126.20123.60123.97123.972,097
29 Apr 2024123.70125.40123.60124.57124.57247
26 Apr 2024123.20124.40122.60123.89123.89559
25 Apr 2024123.70122.00120.80121.68121.68608
24 Apr 2024124.00124.60123.20124.00124.00476
23 Apr 2024124.10124.40123.80124.20124.201,096
22 Apr 2024122.50124.20122.60123.60123.601,795
19 Apr 2024123.00123.60122.80122.83122.83747
18 Apr 2024124.30124.40122.80123.79123.79981
17 Apr 2024123.50124.40123.60124.38124.38619
16 Apr 2024123.60125.00122.80123.79123.792,305
15 Apr 2024128.10128.40126.00126.00126.003,470
12 Apr 2024127.80130.20127.80128.40128.406,249
11 Apr 2024126.40126.80125.20125.40125.408,104
10 Apr 2024126.20126.80125.60126.00126.00597
09 Apr 2024127.00127.00125.40126.73126.732,019
08 Apr 2024127.90128.60127.00127.00127.001,197
05 Apr 2024126.10127.40126.00126.60126.606,644
04 Apr 2024128.80129.20126.40127.47127.473,863
03 Apr 2024126.40128.40124.60128.21128.216,194
02 Apr 2024126.50133.00122.70130.23130.235,448
28 Mar 2024122.50124.10120.20122.24122.242,368
27 Mar 2024123.40123.80123.00123.57123.572,133
26 Mar 2024121.85124.00121.95122.48122.483,195
25 Mar 2024120.75122.50117.90121.92121.922,070
22 Mar 2024119.65120.90119.50120.00120.003,116
21 Mar 2024119.70119.80117.45118.97118.971,208
20 Mar 2024118.00118.70117.49118.59118.59430
19 Mar 2024118.05118.50117.40117.50117.5017,458
18 Mar 2024117.35118.10117.10117.60117.602,559
15 Mar 2024117.70118.50117.40118.20118.20858
14 Mar 2024117.45118.20117.00117.11117.113,960
13 Mar 2024117.85118.00117.20117.73117.731,354
12 Mar 2024115.80118.20116.10117.33117.33969
11 Mar 2024115.30115.80114.80115.08115.086,849
08 Mar 2024116.25116.40115.60116.10116.10286
07 Mar 2024114.75116.90115.50115.96115.961,365
06 Mar 2024115.85116.20115.00115.60115.6013,984
05 Mar 2024115.25115.70115.00115.68115.687,351
04 Mar 2024114.95115.90114.20114.65114.657,284
01 Mar 2024115.40115.60113.40115.00115.00486
29 Feb 2024111.05114.70112.20114.30114.304,439
28 Feb 2024112.65112.30110.90111.74111.742,383
27 Feb 2024111.50113.00111.10112.48112.482,025
26 Feb 2024113.45113.80111.20113.19113.194,328
23 Feb 2024119.05115.95112.40113.38113.389,771
22 Feb 2024115.50119.70117.50118.91118.9115,300
21 Feb 2024115.05116.20114.20114.64114.643,066
20 Feb 2024115.60115.80113.90115.40115.402,175
19 Feb 2024116.40116.50115.40115.68115.6813,724
16 Feb 2024115.55116.61114.50115.98115.982,433
15 Feb 2024116.70117.30114.98115.49115.491,403
14 Feb 2024113.00115.80114.40115.09115.091,968
13 Feb 2024114.90114.20112.90113.88113.881,044
12 Feb 2024114.85116.70114.20115.68115.681,855
09 Feb 2024114.70116.30114.98115.28115.281,959
08 Feb 2024114.65115.50114.40114.91114.911,490
07 Feb 2024115.40115.70114.60115.69115.691,685
06 Feb 2024113.85114.10113.10113.72113.7278,476
05 Feb 2024116.25116.00113.60114.84114.8433,057
02 Feb 2024117.05116.90115.70116.79116.79195
01 Feb 2024115.05116.70115.20115.80115.801,265
31 Jan 2024115.00115.70115.00115.33115.332,407
30 Jan 2024116.55117.00114.40114.79114.792,541
29 Jan 2024116.40117.30116.30116.30116.308,470
26 Jan 2024116.55117.08116.50116.71116.7121,749
25 Jan 2024116.30117.00115.70116.35116.358,880
24 Jan 2024117.30117.00114.50115.84115.842,419
23 Jan 2024117.20117.50115.80116.84116.8427,383
22 Jan 2024115.90117.40115.90116.91116.912,346
19 Jan 2024115.10116.10114.50115.07115.0719,689
18 Jan 2024110.25114.90110.60112.85112.8520,704
17 Jan 2024111.50111.52110.00111.10111.104,586
16 Jan 2024111.25112.20110.40111.96111.964,357
15 Jan 2024111.80112.40110.80111.67111.6735,441
12 Jan 2024108.85112.00110.60111.00111.003,342
11 Jan 2024110.35112.00109.00110.10110.101,232
10 Jan 2024111.15111.30110.30110.96110.966,106
09 Jan 2024110.85112.10110.40110.95110.95108,347
08 Jan 2024108.35110.60108.10110.13110.138,486
05 Jan 2024108.85109.00107.20107.74107.742,832
04 Jan 2024108.40109.70108.30108.68108.682,587
03 Jan 2024111.95112.30107.70108.97108.973,324
02 Jan 2024112.45112.70109.70111.89111.8910,925
29 Dec 2023113.10112.90111.80112.50112.501,381
28 Dec 2023112.80113.30112.20113.30113.302,399
27 Dec 2023111.50113.10111.10112.59112.591,932
22 Dec 2023109.80111.10109.70111.00111.004,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...