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

Kerry Group plc (KRZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
86.90+0.76 (+0.88%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202386.9086.9086.9086.9086.906
Jan 26, 202386.1486.1486.1486.1486.14-
Jan 25, 202386.1486.1486.1486.1486.14-
Jan 24, 202387.0287.0287.0287.0287.02-
Jan 23, 202387.3287.3287.2487.2487.2412
Jan 20, 202388.1688.1688.1688.1688.16-
Jan 19, 202388.0089.0487.5888.4688.46295
Jan 18, 202389.0490.0088.0288.0288.0271
Jan 17, 202388.5088.5088.5088.5088.50-
Jan 16, 202388.6489.5288.6489.5289.52205
Jan 13, 202387.5687.5687.5687.5687.56-
Jan 12, 202388.2288.2288.2288.2288.22-
Jan 11, 202386.2286.2286.2286.2286.22-
Jan 10, 202386.5086.5086.1286.5086.5065
Jan 09, 202387.7087.7087.7087.7087.7081
Jan 06, 202385.9085.9085.9085.9085.90-
Jan 05, 202386.0488.2285.7685.7685.76192
Jan 04, 202385.4085.4085.4085.4085.40-
Jan 03, 202384.5284.5284.5284.5284.52-
Jan 02, 202384.5284.5284.5284.5284.52-
Dec 30, 202284.5084.9484.5084.9484.94100
Dec 29, 202284.5284.5284.5284.5284.5241
Dec 28, 202284.6284.6284.6284.6284.62-
Dec 27, 202284.3484.3484.3484.3484.34-
Dec 23, 202286.2086.2085.5085.5085.50130
Dec 22, 202286.7486.7486.7486.7486.74-
Dec 21, 202286.1286.5686.1286.5686.5633
Dec 20, 202285.1685.1685.1285.1285.12130
Dec 19, 202285.1885.1885.1885.1885.18-
Dec 16, 202284.8086.0684.8086.0686.06580
Dec 15, 202286.3286.3285.6085.6085.60100
Dec 14, 202284.8285.3084.8285.3085.306
Dec 13, 202286.0086.5085.0086.5086.50138
Dec 12, 202286.0087.2286.0086.3286.32349
Dec 09, 202286.0086.0086.0086.0086.00-
Dec 08, 202286.7887.3485.5086.0086.00845
Dec 07, 202286.2687.9086.2687.9087.9022
Dec 06, 202288.2088.2088.0088.0888.08250
Dec 05, 202288.1289.8488.1288.2888.28330
Dec 02, 202290.0890.4090.0890.4090.40100
Dec 01, 202290.4290.4290.4290.4290.42-
Nov 30, 202290.3490.8490.3490.8490.84175
Nov 29, 202293.0093.0091.8091.8091.8085
Nov 28, 202293.0093.0093.0093.0093.00-
Nov 25, 202293.0095.1693.0095.1695.16310
Nov 24, 202294.2896.2494.2894.5294.52765
Nov 23, 202292.2694.8092.2694.8094.80325
Nov 22, 202292.8094.2292.8094.2294.2214
Nov 21, 202291.5693.5691.5493.5693.5630
Nov 18, 202293.8693.8692.2492.4892.48700
Nov 17, 202292.4294.1492.4293.4893.48111
Nov 16, 202292.5093.0292.5093.0293.0240
Nov 15, 202293.1095.0093.1095.0095.00500
Nov 14, 202291.9294.8491.9294.6094.6017,975
Nov 11, 202292.9293.9692.9293.9693.9670
Nov 10, 202287.7293.0087.7293.0093.0020
Nov 09, 202286.6090.0886.6090.0890.0812
Nov 08, 202286.9889.4286.9889.4289.42385
Nov 07, 202288.5888.5888.5888.5888.5866
Nov 04, 202287.0088.1287.0088.1288.1211
Nov 03, 202286.2686.2686.0286.0286.0214
Nov 02, 202286.0088.3286.0088.3288.32200
Nov 01, 202287.8688.0087.1087.1087.10215
Oct 31, 202290.4890.4889.6089.8889.88210
Oct 28, 202290.7490.8090.7490.8090.8086
Oct 27, 202292.1892.7290.9891.8091.80202
Oct 26, 202294.2094.2694.2094.2694.2646
Oct 25, 202289.5691.6489.5691.6491.64110
Oct 24, 202288.2688.2688.2688.2688.2621
Oct 21, 202288.6088.6888.6088.6888.68-
Oct 20, 202288.1888.1888.1888.1888.18-
Oct 19, 202291.4091.4090.5690.5890.58233
Oct 18, 202291.1091.1091.1091.1091.10-
Oct 17, 202289.6889.6889.6889.6889.68-
Oct 14, 202287.8289.8487.8289.8489.8426
Oct 13, 202288.7489.1087.0089.1089.10279
Oct 13, 20220.314 Dividend
Oct 12, 202289.2689.2689.2689.2688.95-
Oct 11, 202290.0290.0289.0089.2288.9112
Oct 10, 202290.0090.9690.0090.0089.68337
Oct 07, 202290.7891.1290.7890.8890.5640
Oct 06, 202291.6291.6291.6291.6291.30-
Oct 05, 202291.8091.8091.8091.8091.48-
Oct 04, 202290.5290.5290.5290.5290.20-
Oct 03, 202289.5890.0089.5890.0089.68161
Sep 30, 202290.0090.7690.0090.7690.44100
Sep 29, 202291.5091.8291.5091.8291.509
Sep 28, 202292.3292.3292.0092.0091.68109
Sep 27, 202293.2494.8293.2494.8294.496
Sep 26, 202293.3094.0093.3094.0093.67132
Sep 23, 202295.6295.6295.0095.0094.67264
Sep 22, 202295.0095.0095.0095.0094.67-
Sep 21, 202294.8094.8094.8094.8094.47-
Sep 20, 202295.0095.3095.0095.3094.9630
Sep 19, 202295.0095.5095.0095.5095.16112
Sep 16, 202296.4496.8096.0096.0095.66265
Sep 15, 202296.6497.8096.6497.8097.46163
Sep 14, 202298.3099.0097.6097.6097.26200
Sep 13, 202299.54101.4099.54101.40101.0435
Sep 12, 202299.22101.8599.22101.85101.4975
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement