Advertisement
Advertisement
U.S. markets close in 3 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

FS KKR Capital Corp (FS5A.BE)

Berlin - Berlin Delayed Price. Currency in EUR
18.82-0.06 (-0.32%)
As of 06:24PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202318.9018.9418.7618.8218.8252
Sep 27, 202318.7019.1418.7018.8818.88-
Sep 26, 202318.8219.0218.6418.6418.64-
Sep 25, 202318.6818.8818.6418.8818.88-
Sep 22, 202318.6018.6818.5818.6218.62-
Sep 21, 202318.8018.8018.5218.5218.52-
Sep 20, 202318.7818.8218.7418.8018.80-
Sep 19, 202318.7818.7818.7418.7618.76-
Sep 18, 202318.8418.8618.7218.7418.74-
Sep 15, 202318.7418.7418.6618.7418.74-
Sep 14, 202318.5618.7618.5618.7418.74-
Sep 13, 202318.4218.7018.4218.5618.56-
Sep 12, 202318.6819.1618.5418.5418.54-
Sep 12, 20230.7 Dividend
Sep 11, 202319.2819.4819.1819.2018.50-
Sep 08, 202319.0419.2419.0419.2418.54-
Sep 07, 202318.9219.0618.9219.0418.35-
Sep 06, 202319.0219.1018.8418.9018.21-
Sep 05, 202319.1819.2219.0419.0418.35-
Sep 04, 202319.1019.2819.0619.0618.37-
Sep 01, 202319.0219.1418.9419.1418.44-
Aug 31, 202318.8618.9618.8618.8818.19-
Aug 30, 202318.8418.8418.6818.8018.11-
Aug 29, 202318.6618.7618.6418.7618.08-
Aug 28, 202318.5218.8418.5018.6217.94-
Aug 25, 202318.5418.5618.4818.5217.84-
Aug 24, 202318.3818.5218.3618.5217.84-
Aug 23, 202318.2818.5418.2818.3617.69-
Aug 22, 202318.3418.4618.2618.3017.63-
Aug 21, 202318.4818.5218.2618.4217.75-
Aug 18, 202318.3418.4618.2818.4017.73-
Aug 17, 202318.5018.6218.2818.2817.61-
Aug 16, 202318.3418.5018.3418.4817.81-
Aug 15, 202318.6818.6818.3618.3617.69-
Aug 15, 20230.05 Dividend
Aug 14, 202318.4618.6218.4618.5617.84-
Aug 11, 202318.3218.6218.3218.4217.70-
Aug 10, 202318.3418.7018.3218.3417.62-
Aug 09, 202318.5618.8418.3818.4617.74-
Aug 08, 202318.6618.9618.4618.6017.87-
Aug 07, 2023------
Aug 04, 202318.5218.7218.3418.3417.62-
Aug 03, 202318.5018.5218.3618.3817.66-
Aug 02, 202318.4218.5018.3818.4617.74-
Aug 01, 202318.3618.9018.3618.4417.72-
Jul 31, 202318.3818.5618.3618.4617.74-
Jul 28, 202318.2818.5218.2818.3417.62-
Jul 27, 202318.1818.3818.1218.3017.59-
Jul 26, 202317.9818.2217.9618.1417.43-
Jul 25, 202318.0418.1817.9818.0617.35-
Jul 24, 202317.8818.0817.8818.0617.35-
Jul 21, 202317.8617.9017.7817.8817.18-
Jul 20, 202317.9018.0017.7617.8217.12-
Jul 19, 202317.8418.0217.7417.9617.26-
Jul 18, 202317.5617.9417.5617.8417.14-
Jul 17, 202317.8017.9017.5017.6216.93-
Jul 14, 202317.5017.5417.4217.5216.84-
Jul 13, 202317.6417.6417.4817.4816.80-
Jul 12, 202317.6817.8217.6017.6616.97-
Jul 11, 202317.6017.7417.6017.7217.03-
Jul 10, 202317.5417.7617.5217.6416.95-
Jul 07, 202317.6017.7017.6017.6416.95-
Jul 06, 202317.7017.8417.5017.6216.93-
Jul 05, 202317.7017.8217.6417.8017.10-
Jul 04, 202317.6017.9617.6017.9617.26-
Jul 03, 202317.6017.6817.5617.6216.93-
Jun 30, 202317.5617.6617.5017.6216.93-
Jun 29, 202317.4617.6417.4017.5816.89-
Jun 28, 202317.2617.4817.2217.4016.72-
Jun 27, 202317.1417.3017.0817.3016.62-
Jun 26, 202316.9617.2016.9417.1816.51-
Jun 23, 202317.0417.2216.9816.9816.32-
Jun 22, 202317.0417.1016.9817.0616.39-
Jun 21, 202317.3417.5017.0617.0616.39-
Jun 20, 202317.4217.7017.3217.3416.66-
Jun 19, 202317.4417.5217.4417.4616.78-
Jun 16, 202317.3817.5417.3017.4216.74-
Jun 15, 202317.5017.5217.3617.3616.68-
Jun 14, 202317.6617.7617.5017.5216.84-
Jun 13, 202317.7417.8217.4817.6616.97-
Jun 13, 20230.7 Dividend
Jun 12, 2023------
Jun 09, 202318.4218.5618.4018.5017.78-
Jun 08, 202318.5618.6018.4418.5417.82-
Jun 07, 202318.6218.6618.5618.6417.91-
Jun 06, 202318.4618.7018.4618.6217.89-
Jun 05, 202318.3018.5418.3018.5017.78-
Jun 02, 202318.2018.4018.2018.4017.68-
Jun 01, 2023------
May 31, 202318.1218.2218.0618.1417.43-
May 30, 202318.2018.2017.9618.1417.43-
May 29, 202317.9818.2017.9818.2017.49-
May 26, 202317.6817.9817.6817.9417.24-
May 25, 202317.8017.9217.7617.8417.14-
May 24, 202317.9217.9217.7217.8417.14-
May 23, 2023------
May 22, 202317.7417.9617.7417.8817.18-
May 19, 202317.8218.0617.6817.8017.10-
May 18, 202317.5417.7017.5217.6216.93-
May 17, 202317.3017.5817.3017.5616.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement