Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kerry Group PLC (KRZ.BE)

Berlin - Berlin Delayed Price. Currency in EUR
89.00+2.96 (+3.44%)
At close: 08:08AM CET
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202289.0089.0089.0089.0089.001
Dec 05, 202286.0486.0486.0486.0486.04-
Dec 02, 202289.7289.7289.7289.7289.72-
Dec 01, 202290.3890.3890.3890.3890.38-
Nov 30, 202291.4891.4891.4891.4891.48-
Nov 29, 202292.8892.8892.8892.8892.88-
Nov 28, 202293.5293.5293.5293.5293.52-
Nov 25, 202294.3294.3294.3294.3294.32-
Nov 24, 202294.0894.0894.0894.0894.08-
Nov 23, 202291.9091.9091.9091.9091.90-
Nov 22, 202292.4492.4492.4492.4492.44-
Nov 21, 202292.6492.6492.6492.6492.64-
Nov 18, 202291.0491.0491.0491.0491.04-
Nov 17, 202293.2093.2093.2093.2093.20-
Nov 16, 202293.8493.8493.8493.8493.84-
Nov 15, 202292.7492.7492.7492.7492.74-
Nov 14, 202293.0093.0093.0093.0093.00-
Nov 11, 202290.6290.6290.6290.6290.62-
Nov 10, 202289.0889.0889.0889.0889.08-
Nov 09, 202286.7086.7086.7086.7086.70-
Nov 08, 202286.5686.5686.5686.5686.56-
Nov 07, 202287.0487.0487.0487.0487.04-
Nov 04, 202287.4287.4287.4287.4287.42-
Nov 03, 202286.1686.1686.1686.1686.16-
Nov 02, 202286.7086.7086.7086.7086.70-
Nov 01, 202287.6687.6687.6687.6687.66-
Oct 31, 202291.4891.4891.4891.4891.48-
Oct 28, 202289.3889.3889.3889.3889.38-
Oct 27, 202292.6492.6492.6492.6492.64-
Oct 26, 202293.1893.1893.1893.1893.18-
Oct 25, 202290.0090.0090.0090.0090.00-
Oct 24, 202288.4688.4688.4688.4688.46-
Oct 21, 202288.6488.6488.6488.6488.64-
Oct 20, 202289.2489.4889.2489.4889.481
Oct 19, 202291.3891.3891.3891.3891.38-
Oct 18, 202291.9691.9691.9691.9691.96-
Oct 17, 202289.5289.5289.5289.5289.52-
Oct 14, 202288.5288.5288.5288.5288.52-
Oct 13, 202289.6689.6689.6689.6689.66-
Oct 13, 20220.314 Dividend
Oct 12, 202289.4489.4489.4489.4489.13-
Oct 11, 202289.3889.3889.3889.3889.07-
Oct 10, 202289.0289.0289.0289.0288.71-
Oct 07, 202291.0091.0091.0091.0090.68-
Oct 06, 202291.1291.1291.1291.1290.80-
Oct 05, 202292.0892.0891.5291.5291.204
Oct 04, 202290.1690.1690.1690.1689.84-
Oct 03, 202290.0490.0490.0490.0489.72-
Sep 30, 202287.9687.9687.9687.9687.65-
Sep 29, 202291.5091.5091.5091.5091.18-
Sep 28, 202291.6091.6091.6091.6091.28-
Sep 27, 202294.4094.4094.4094.4094.07-
Sep 26, 202293.4293.4293.4293.4293.09-
Sep 23, 202295.3695.3695.3695.3695.03-
Sep 22, 202290.9690.9690.9690.9690.64-
Sep 21, 202295.1095.1095.1095.1094.77-
Sep 20, 202295.9095.9095.9095.9095.56-
Sep 19, 202295.0895.0895.0895.0894.75-
Sep 16, 202296.4496.4496.4496.4496.10-
Sep 15, 202296.5896.5896.5896.5896.24-
Sep 14, 202298.1898.1898.1898.1897.84-
Sep 13, 202299.6299.6299.6299.6299.27-
Sep 12, 202299.1899.1899.1899.1898.83-
Sep 09, 202297.0697.0697.0697.0696.72-
Sep 08, 202299.5499.5499.5499.5499.19-
Sep 07, 202299.3899.3899.3899.3899.03-
Sep 06, 202295.6895.6895.6895.6895.34-
Sep 05, 202293.9293.9293.9293.9293.59-
Sep 02, 202297.6097.6097.6097.6097.26-
Sep 01, 2022102.20102.2099.9099.9099.552
Aug 31, 2022102.20102.20102.20102.20101.84-
Aug 30, 2022104.30104.30104.30104.30103.93-
Aug 29, 2022104.10104.10104.10104.10103.73-
Aug 26, 2022105.40105.40105.40105.40105.03-
Aug 25, 2022105.90105.90105.90105.90105.53-
Aug 24, 2022103.75103.75103.75103.75103.39-
Aug 23, 2022105.55105.55105.55105.55105.18-
Aug 22, 2022106.10106.10106.10106.10105.73-
Aug 19, 2022106.35106.35106.35106.35105.98-
Aug 18, 2022104.55104.55104.55104.55104.18-
Aug 17, 2022106.50106.50106.00106.00105.6340
Aug 16, 2022105.50105.50105.50105.50105.13-
Aug 15, 2022104.60104.60104.60104.60104.23-
Aug 12, 2022103.65103.65103.65103.65103.29-
Aug 11, 2022104.60104.60104.60104.60104.23-
Aug 10, 2022102.40102.40102.40102.40102.04-
Aug 09, 2022102.30102.30102.30102.30101.94-
Aug 08, 2022103.10103.10103.10103.10102.74-
Aug 05, 2022101.90101.90101.90101.90101.54-
Aug 04, 2022104.50104.50104.50104.50104.13-
Aug 03, 2022104.50104.50104.50104.50104.13-
Aug 02, 2022101.60101.60101.60101.60101.24-
Aug 01, 2022102.05102.05102.05102.05101.69-
Jul 29, 202299.02103.4099.02103.40103.0450
Jul 28, 2022100.45100.45100.45100.45100.10-
Jul 27, 202298.20101.3598.20101.35100.995
Jul 26, 202297.3897.3897.3897.3897.04-
Jul 25, 202297.8097.8097.8097.8097.46-
Jul 22, 202295.6295.6295.6295.6295.28-
Jul 21, 202296.9096.9096.9096.9096.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement