KRONES AG O.N. - Price History
Monthly price history for KRN.DE (KRONES AG O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €126 | €126 |
| April 2024 | €123.60 | €123.60 |
| March 2024 | €122.70 | €122.70 |
| February 2024 | €114.30 | €114.30 |
| January 2024 | €115.10 | €115.10 |
| December 2023 | €111.80 | €111.80 |
| November 2023 | €103.60 | €103.60 |
| October 2023 | €91.80 | €91.80 |
| September 2023 | €97.55 | €97.55 |
| August 2023 | €99.90 | €99.90 |
| July 2023 | €109.60 | €109.60 |
| June 2023 | €111.10 | €111.10 |
| May 2023 | €104.50 | €104.50 |
| April 2023 | €116.87 | €118.80 |
| March 2023 | €106.94 | €108.70 |
| February 2023 | €113.33 | €115.20 |
| January 2023 | €105.26 | €107 |
| December 2022 | €103.30 | €105 |
| November 2022 | €106.44 | €108.20 |
| October 2022 | €92.23 | €93.75 |
| September 2022 | €89.18 | €90.65 |
| August 2022 | €80.82 | €82.15 |
| July 2022 | €83.42 | €84.80 |
| June 2022 | €71.62 | €72.80 |
| May 2022 | €81.16 | €83.90 |
| April 2022 | €71.73 | €74.15 |
| March 2022 | €72.99 | €75.45 |
| February 2022 | €79.71 | €82.40 |
| January 2022 | €84.74 | €87.60 |
| December 2021 | €92.77 | €95.90 |
| November 2021 | €86.68 | €89.60 |
| October 2021 | €86.34 | €89.25 |
| September 2021 | €81.79 | €84.55 |
| August 2021 | €82.95 | €85.75 |
| July 2021 | €80.44 | €83.15 |
| June 2021 | €72.89 | €75.35 |
| May 2021 | €75.16 | €77.70 |
| April 2021 | €70.08 | €72.50 |
| March 2021 | €66.89 | €69.20 |
| February 2021 | €67.52 | €69.85 |
| January 2021 | €66.02 | €68.30 |
| December 2020 | €63.84 | €66.05 |
| November 2020 | €59.35 | €61.40 |
| October 2020 | €47.38 | €49.02 |
| September 2020 | €51.18 | €52.95 |
| August 2020 | €53.40 | €55.25 |
| July 2020 | €49.78 | €51.50 |
| June 2020 | €55.19 | €57.10 |
| May 2020 | €56.64 | €58.60 |
| April 2020 | €52.50 | €55.05 |
| March 2020 | €46.52 | €48.78 |
| February 2020 | €53.97 | €56.60 |
| January 2020 | €65.37 | €68.55 |
| December 2019 | €64.37 | €67.50 |
| November 2019 | €60.08 | €63 |
| October 2019 | €55.93 | €58.65 |
| September 2019 | €52.88 | €55.45 |
| August 2019 | €47.68 | €50 |
| July 2019 | €49.49 | €51.90 |
| June 2019 | €67.66 | €70.95 |
| May 2019 | €65.25 | €70.10 |
| April 2019 | €77.21 | €82.95 |
| March 2019 | €73.12 | €78.55 |
| February 2019 | €68.37 | €73.45 |
| January 2019 | €67.90 | €72.95 |
| December 2018 | €62.83 | €67.50 |
| November 2018 | €73.16 | €78.60 |
| October 2018 | €73.58 | €79.05 |
| September 2018 | €84.10 | €90.35 |
| August 2018 | €97.46 | €104.70 |
| July 2018 | €98.48 | €105.80 |
| June 2018 | €103.04 | €110.70 |
| May 2018 | €101.01 | €110.10 |
| April 2018 | €97.61 | €106.40 |
| March 2018 | €100.36 | €109.40 |
| February 2018 | €102.02 | €111.20 |
| January 2018 | €103.12 | €112.40 |
| December 2017 | €105.04 | €114.50 |
| November 2017 | €97.61 | €106.40 |
| October 2017 | €99.58 | €108.55 |
| September 2017 | €107.84 | €117.55 |
| August 2017 | €95.32 | €103.90 |
| July 2017 | €96.56 | €105.25 |
| June 2017 | €93.02 | €101.40 |
| May 2017 | €100.22 | €110.85 |
| April 2017 | €98.55 | €109 |
| March 2017 | €95.07 | €105.15 |
| February 2017 | €88.51 | €97.90 |
| January 2017 | €85.43 | €94.49 |
| December 2016 | €78.57 | €86.90 |
| November 2016 | €77.33 | €85.53 |
| October 2016 | €83.95 | €92.85 |
| September 2016 | €78.30 | €86.60 |
| August 2016 | €77.48 | €85.70 |
| July 2016 | €80.85 | €89.43 |
| June 2016 | €85.71 | €94.80 |
| May 2016 | €95.39 | €107.10 |
| April 2016 | €88.66 | €99.54 |
| March 2016 | €94.28 | €105.85 |
| February 2016 | €88.18 | €99 |
| January 2016 | €88.21 | €99.04 |
| December 2015 | €98.24 | €110.30 |
| November 2015 | €102.60 | €115.20 |
| October 2015 | €97.44 | €109.40 |
| September 2015 | €83.81 | €94.10 |
| August 2015 | €85 | €95.44 |
| July 2015 | €93.56 | €105.05 |
| June 2015 | €83.51 | €93.76 |
| May 2015 | €87.68 | €99.78 |
| April 2015 | €86.78 | €98.76 |
| March 2015 | €85.17 | €96.93 |
| February 2015 | €75.74 | €86.20 |
| January 2015 | €73.89 | €84.09 |
| December 2014 | €70.96 | €80.76 |
| November 2014 | €69.47 | €79.06 |
| October 2014 | €67.16 | €76.43 |
| September 2014 | €60.51 | €68.86 |
| August 2014 | €61.24 | €69.69 |
| July 2014 | €63.77 | €72.57 |
| June 2014 | €63.61 | €72.39 |
| May 2014 | €61.14 | €71.50 |
| April 2014 | €58.90 | €68.88 |
| March 2014 | €59.28 | €69.32 |
| February 2014 | €53.60 | €62.68 |
| January 2014 | €50.72 | €59.31 |
| December 2013 | €53.39 | €62.43 |
| November 2013 | €53.85 | €62.97 |
| October 2013 | €55.21 | €64.56 |
| September 2013 | €53.75 | €62.85 |
| August 2013 | €54.82 | €64.10 |
| July 2013 | €54.22 | €63.41 |
| June 2013 | €46.77 | €54.69 |
| May 2013 | €47.44 | €56.22 |
| April 2013 | €44.56 | €52.81 |
| March 2013 | €46.68 | €55.32 |
| February 2013 | €42.08 | €49.87 |
| January 2013 | €38.60 | €45.74 |
| December 2012 | €39.66 | €47 |
| November 2012 | €37.08 | €43.94 |
| October 2012 | €38.39 | €45.49 |
| September 2012 | €35.14 | €41.64 |
| August 2012 | €32.73 | €38.79 |
| July 2012 | €32.13 | €38.07 |
| June 2012 | €33.56 | €39.77 |
| May 2012 | €32.65 | €39.32 |
| April 2012 | €34.75 | €41.84 |
| March 2012 | €31.24 | €37.62 |
| February 2012 | €35.59 | €42.85 |
| January 2012 | €36.34 | €43.76 |
| December 2011 | €30.53 | €36.76 |
| November 2011 | €31.98 | €38.51 |
| October 2011 | €30.76 | €37.04 |
| September 2011 | €32.48 | €39.12 |
| August 2011 | €39.23 | €47.24 |
| July 2011 | €44.33 | €53.38 |
| June 2011 | €48.48 | €58.38 |
| May 2011 | €45.04 | €54.65 |
| April 2011 | €45.04 | €54.65 |
| March 2011 | €42.04 | €51 |
| February 2011 | €39.68 | €48.14 |
| January 2011 | €39 | €47.32 |
| December 2010 | €38.70 | €46.95 |
| November 2010 | €34.11 | €41.38 |
| October 2010 | €32.82 | €39.82 |
| September 2010 | €35.99 | €43.67 |
| August 2010 | €35.09 | €42.58 |
| July 2010 | €35.85 | €43.50 |
| June 2010 | €33.74 | €40.94 |
| May 2010 | €33.09 | €40.15 |
| April 2010 | €35.52 | €43.10 |
| March 2010 | €31.39 | €38.08 |
| February 2010 | €31.82 | €38.60 |
| January 2010 | €29.58 | €35.89 |
| December 2009 | €29.26 | €35.50 |
| November 2009 | €27.58 | €33.46 |
| October 2009 | €27.86 | €33.80 |
| September 2009 | €29.94 | €36.32 |
| August 2009 | €27.12 | €32.90 |
| July 2009 | €22.45 | €27.24 |
| June 2009 | €22.36 | €27.13 |
| May 2009 | €23.12 | €28.66 |
| April 2009 | €21.22 | €26.31 |
| March 2009 | €19.34 | €23.98 |
| February 2009 | €23.04 | €28.57 |
| January 2009 | €22 | €27.28 |
| December 2008 | €25.06 | €31.07 |
| November 2008 | €25.67 | €31.82 |
| October 2008 | €28.04 | €34.76 |
| September 2008 | €28.18 | €34.94 |
| August 2008 | €40.38 | €50.06 |
| July 2008 | €41.10 | €50.95 |
| June 2008 | €43.84 | €54.35 |
| May 2008 | €42.94 | €53.87 |
| April 2008 | €43.51 | €54.58 |
| March 2008 | €41.21 | €51.70 |
| February 2008 | €40.77 | €51.14 |
| January 2008 | €41.36 | €51.88 |
| December 2007 | €43.84 | €54.99 |
| November 2007 | €45.21 | €56.71 |
| October 2007 | €50.58 | €63.45 |
| September 2007 | €45.22 | €56.72 |
| August 2007 | €45.69 | €57.31 |
| July 2007 | €46.33 | €174.34 |
| June 2007 | €45.81 | €172.40 |
| May 2007 | €42.47 | €161.28 |
| April 2007 | €43.05 | €163.50 |
| March 2007 | €38.71 | €147 |
| February 2007 | €31.60 | €120 |
| January 2007 | €31.60 | €120 |
| December 2006 | €30.50 | €115.84 |
| November 2006 | €26.20 | €99.50 |
| October 2006 | €27.02 | €102.60 |
| September 2006 | €27.41 | €104.08 |
| August 2006 | €25.70 | €97.60 |
| July 2006 | €27.30 | €103.67 |
| June 2006 | €25.80 | €97.98 |
| May 2006 | €26.08 | €100.55 |
| April 2006 | €27.99 | €107.90 |
| March 2006 | €25.36 | €99.81 |
| February 2006 | €25.28 | €99.50 |
| January 2006 | €22.68 | €89.25 |
| December 2005 | €21.63 | €85.11 |
| November 2005 | €19.44 | €76.50 |
| October 2005 | €18.85 | €74.20 |
| September 2005 | €22.12 | €87.05 |
| August 2005 | €22.10 | €86.99 |
| July 2005 | €22.74 | €89.50 |
| June 2005 | €25.41 | €100 |
| May 2005 | €21.81 | €87 |
| April 2005 | €21.94 | €87.50 |
| March 2005 | €22.88 | €93 |
| February 2005 | €22.75 | €92.50 |
| January 2005 | €22.20 | €90.25 |
| December 2004 | €21.28 | €86.53 |
| November 2004 | €18.94 | €77 |
| October 2004 | €19.44 | €79.04 |
| September 2004 | €18.36 | €74.64 |
| August 2004 | €17.83 | €72.50 |
| July 2004 | €19.27 | €78.35 |
| June 2004 | €20.66 | €84 |
| May 2004 | €17.82 | €73.50 |
| April 2004 | €18 | €74.21 |
| March 2004 | €19 | €78.37 |
| February 2004 | €15.98 | €66.78 |
| January 2004 | €14.48 | €60.50 |
| December 2003 | €15.07 | €62.99 |
| November 2003 | €13.88 | €58 |
| October 2003 | €14.36 | €60 |
| September 2003 | €12.92 | €54 |
| August 2003 | €13.69 | €57.20 |
| July 2003 | €12.85 | €53.70 |
| June 2003 | €11.49 | €48.02 |
| May 2003 | €11.25 | €48 |
| April 2003 | €11.25 | €48 |
| March 2003 | €9.60 | €40.95 |
| February 2003 | €8.91 | €38.75 |
| January 2003 | €9.08 | €39.50 |
| December 2002 | €9.16 | €39.87 |
| November 2002 | €10.98 | €47.75 |
| October 2002 | €10.80 | €47 |
| September 2002 | €9.77 | €42.50 |
| August 2002 | €11.15 | €48.50 |
| July 2002 | €12.16 | €52.89 |
| June 2002 | €11.72 | €51 |
| May 2002 | €12.54 | €55.50 |
| April 2002 | €12.99 | €57.50 |
| March 2002 | €11.30 | €50 |
| February 2002 | €10.80 | €47.80 |
| January 2002 | €11.07 | €49 |
| December 2001 | €10.46 | €46.30 |
| November 2001 | €8.81 | €39 |
| October 2001 | €7.97 | €35.26 |
| September 2001 | €8.12 | €35.94 |
| August 2001 | €8.32 | €36.80 |
| July 2001 | €8.44 | €37.35 |
| June 2001 | €9.44 | €41.80 |
| May 2001 | €10.11 | €45.50 |
| April 2001 | €8.67 | €39 |
| March 2001 | €8.44 | €38 |
| February 2001 | €8.13 | €36.60 |
| January 2001 | €7.40 | €33.30 |
| December 2000 | €7.22 | €32.50 |
| November 2000 | €7 | €31.50 |
| October 2000 | €7.11 | €32 |
| September 2000 | €7 | €31.50 |
| August 2000 | €7 | €31.50 |
| July 2000 | €7 | €31.50 |
| June 2000 | €6.78 | €30.50 |
| May 2000 | €7.32 | €33.49 |
| April 2000 | €6.45 | €29.51 |
| March 2000 | €6.56 | €30 |
| February 2000 | €7.11 | €32.50 |
| January 2000 | €6.78 | €31 |
| December 1999 | €6.12 | €28 |
| November 1999 | €5.80 | €26.50 |
| October 1999 | €5.80 | €26.50 |
| September 1999 | €6.01 | €27.50 |
| August 1999 | €6.45 | €29.50 |
| July 1999 | €6.47 | €29.60 |
| June 1999 | €6.14 | €28.50 |
| May 1999 | €6.04 | €28 |
| April 1999 | €6.04 | €28 |
| March 1999 | €5.15 | €23.90 |
| February 1999 | €4.85 | €22.50 |
| January 1999 | €4.12 | €19.10 |
| December 1998 | €5.90 | €27.35 |
| November 1998 | €5.24 | €24.29 |
| October 1998 | €4.30 | €19.94 |
| September 1998 | €5.62 | €26.08 |
KRN.DE
Price: €126
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.39%
Payout Ratio: 24.61%
Payout Ratio Range:
Dividend Per Share: 1.75 EUR
Earnings Per Share: 7.11 EUR
P/E Ratio: 15.31
Exchange: GER
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 4.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13