Xetra · KRN · stock
Krones AG (KRN) stock price history
Every Xetra trading session of Krones AG from Nov 24, 1998 to Nov 13, 2026: 6,957 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRN adjusted close, 1998 to 2026
- €140.63
- All time high, 2025
- €140.63
- 52 week high, €103.20 low
- 6,957
- Daily sessions since 1998
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
KRN key facts
- Krones AG (KRN) closed at €109.80 on Nov 13, 2026 on Xetra.
- KRN's all time high close is €140.63, set on Jul 10, 2025; its all time low close is €4.21 on Feb 2, 1999.
- KRN's 52 week range is €103.20 to €140.63.
- KRN returned -11.9% over the year to Nov 13, 2026 and +24.8% over five years.
- Over ten years KRN returned +49%, +4.1% a year compounded.
- KRN's deepest drawdown was -65.3% from Oct 25, 2007 to Mar 20, 2009.
- DataCedar holds 6,957 daily sessions of KRN history from Nov 24, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KRN price chart, 1998 to 2026
KRN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -4.4% |
| 6 months | -5.9% |
| Year to date | -17.1% |
| 1 year | -11.9% |
| 3 years | +18.5% |
| 5 years | +24.8% |
| 10 years | +49.0% |
| Since Nov 24, 1998 | +2,445% |
| Compound annual growth, 28.0 years | +12.3% |
KRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €140.63 on Jul 10, 2025
- All time low close
- €4.21 on Feb 2, 1999
- 52 week high
- €140.63 on Feb 19, 2026
- 52 week low
- €103.20 on Oct 8, 2026
- Deepest drawdown
- -65.3% from Oct 25, 2007 to Mar 20, 2009, recovered Jul 18, 2013
- Best single session
- +20.0% on Feb 22, 1999
- Worst single session
- -20.5% on Jul 11, 2019
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1998
- 25.5×
- Best calendar year
- 2003, +64%
- Worst calendar year
- 2008, -43%
KRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Nov 24, 1998; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €132.64 | €140.63 | €103.20 | €109.80 | -17.1% | 7.3M | 218 |
| 2025 | €115.27 | €141.02 | €95.93 | €132.44 | +15.3% | 8M | 253 |
| 2024 | €105.84 | €127.14 | €100.76 | €114.89 | +9.2% | 5.3M | 254 |
| 2023 | €97.65 | €111.34 | €83.97 | €105.18 | +8.2% | 7M | 255 |
| 2022 | €87.42 | €103.11 | €61.43 | €97.18 | +11.3% | 7.7M | 257 |
| 2021 | €60.93 | €90.65 | €58.47 | €87.28 | +45.3% | 9M | 255 |
| 2020 | €60.51 | €67.73 | €37.61 | €60.06 | -0.8% | 12.5M | 254 |
| 2019 | €59.94 | €77.81 | €42.58 | €60.56 | +2.4% | 18.4M | 250 |
| 2018 | €98.91 | €105.99 | €57.89 | €59.11 | -40.2% | 10.4M | 252 |
| 2017 | €74.58 | €104.65 | €74.24 | €98.83 | +33.7% | 12.5M | 255 |
| 2016 | €89.87 | €91.00 | €68.51 | €73.92 | -20.0% | 15.5M | 255 |
| 2015 | €67.43 | €98.12 | €64.85 | €92.43 | +38.4% | 13.8M | 254 |
| 2014 | €50.36 | €67.78 | €45.40 | €66.76 | +32.9% | 10.4M | 252 |
| 2013 | €37.66 | €54.71 | €35.50 | €50.23 | +34.6% | 11.9M | 252 |
| 2012 | €28.89 | €37.66 | €27.77 | €37.31 | +29.9% | 11.2M | 248 |
| 2011 | €36.66 | €46.72 | €25.87 | €28.73 | -21.1% | 20M | 256 |
| 2010 | €27.30 | €37.14 | €26.49 | €36.41 | +32.3% | 15.2M | 256 |
| 2009 | €23.91 | €30.54 | €16.70 | €27.53 | +16.8% | 19.7M | 254 |
| 2008 | €41.99 | €45.19 | €20.83 | €23.58 | -42.8% | 27.9M | 254 |
| 2007 | €29.60 | €48.66 | €27.75 | €41.24 | +43.7% | 65.7M | 251 |
| 2006 | €20.49 | €28.79 | €20.08 | €28.70 | +41.0% | 47.3M | 254 |
| 2005 | €19.90 | €24.86 | €17.21 | €20.35 | +1.6% | 33.4M | 260 |
| 2004 | €14.18 | €20.02 | €13.29 | €20.02 | +41.2% | 17.1M | 259 |
| 2003 | €8.62 | €14.18 | €8.11 | €14.18 | +64.5% | 2M | 248 |
| 2002 | €9.84 | €12.54 | €7.78 | €8.62 | -12.4% | 2.4M | 238 |
| 2001 | €6.91 | €9.99 | €6.38 | €9.84 | +42.5% | 779.3K | 210 |
| 2000 | €5.31 | €7.33 | €5.31 | €6.91 | +20.4% | 1.2M | 191 |
| 1999 | €5.43 | €6.53 | €4.21 | €5.74 | +5.6% | 339K | 234 |
| 1998 | €4.31 | €5.43 | €4.31 | €5.43 | n/a | 7.4K | 28 |
KRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €109.80 | -3.2% |
| October 2026 | €113.40 | +6.4% |
| September 2026 | €106.60 | -11.9% |
| August 2026 | €121.00 | +8.6% |
| July 2026 | €111.40 | -0.7% |
| June 2026 | €112.20 | -2.8% |
| May 2026 | €115.47 | -4.1% |
| April 2026 | €120.35 | +7.1% |
| March 2026 | €112.35 | -13.4% |
| February 2026 | €129.71 | -2.1% |
| January 2026 | €132.44 | 0.0% |
| December 2025 | €132.44 | +4.0% |
About the KRN data
Daily bars. 6,957 sessions from Nov 24, 1998 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AKRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
KRN share price history
