Advertisement
Advertisement
Kerry Group plc (KRZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 6 |
| Jan 26, 2023 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Jan 25, 2023 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Jan 24, 2023 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| Jan 23, 2023 | 87.32 | 87.32 | 87.24 | 87.24 | 87.24 | 12 |
| Jan 20, 2023 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| Jan 19, 2023 | 88.00 | 89.04 | 87.58 | 88.46 | 88.46 | 295 |
| Jan 18, 2023 | 89.04 | 90.00 | 88.02 | 88.02 | 88.02 | 71 |
| Jan 17, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Jan 16, 2023 | 88.64 | 89.52 | 88.64 | 89.52 | 89.52 | 205 |
| Jan 13, 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| Jan 12, 2023 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
| Jan 11, 2023 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
| Jan 10, 2023 | 86.50 | 86.50 | 86.12 | 86.50 | 86.50 | 65 |
| Jan 09, 2023 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 81 |
| Jan 06, 2023 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| Jan 05, 2023 | 86.04 | 88.22 | 85.76 | 85.76 | 85.76 | 192 |
| Jan 04, 2023 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| Jan 03, 2023 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| Jan 02, 2023 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| Dec 30, 2022 | 84.50 | 84.94 | 84.50 | 84.94 | 84.94 | 100 |
| Dec 29, 2022 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 41 |
| Dec 28, 2022 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| Dec 27, 2022 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| Dec 23, 2022 | 86.20 | 86.20 | 85.50 | 85.50 | 85.50 | 130 |
| Dec 22, 2022 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| Dec 21, 2022 | 86.12 | 86.56 | 86.12 | 86.56 | 86.56 | 33 |
| Dec 20, 2022 | 85.16 | 85.16 | 85.12 | 85.12 | 85.12 | 130 |
| Dec 19, 2022 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| Dec 16, 2022 | 84.80 | 86.06 | 84.80 | 86.06 | 86.06 | 580 |
| Dec 15, 2022 | 86.32 | 86.32 | 85.60 | 85.60 | 85.60 | 100 |
| Dec 14, 2022 | 84.82 | 85.30 | 84.82 | 85.30 | 85.30 | 6 |
| Dec 13, 2022 | 86.00 | 86.50 | 85.00 | 86.50 | 86.50 | 138 |
| Dec 12, 2022 | 86.00 | 87.22 | 86.00 | 86.32 | 86.32 | 349 |
| Dec 09, 2022 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Dec 08, 2022 | 86.78 | 87.34 | 85.50 | 86.00 | 86.00 | 845 |
| Dec 07, 2022 | 86.26 | 87.90 | 86.26 | 87.90 | 87.90 | 22 |
| Dec 06, 2022 | 88.20 | 88.20 | 88.00 | 88.08 | 88.08 | 250 |
| Dec 05, 2022 | 88.12 | 89.84 | 88.12 | 88.28 | 88.28 | 330 |
| Dec 02, 2022 | 90.08 | 90.40 | 90.08 | 90.40 | 90.40 | 100 |
| Dec 01, 2022 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| Nov 30, 2022 | 90.34 | 90.84 | 90.34 | 90.84 | 90.84 | 175 |
| Nov 29, 2022 | 93.00 | 93.00 | 91.80 | 91.80 | 91.80 | 85 |
| Nov 28, 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Nov 25, 2022 | 93.00 | 95.16 | 93.00 | 95.16 | 95.16 | 310 |
| Nov 24, 2022 | 94.28 | 96.24 | 94.28 | 94.52 | 94.52 | 765 |
| Nov 23, 2022 | 92.26 | 94.80 | 92.26 | 94.80 | 94.80 | 325 |
| Nov 22, 2022 | 92.80 | 94.22 | 92.80 | 94.22 | 94.22 | 14 |
| Nov 21, 2022 | 91.56 | 93.56 | 91.54 | 93.56 | 93.56 | 30 |
| Nov 18, 2022 | 93.86 | 93.86 | 92.24 | 92.48 | 92.48 | 700 |
| Nov 17, 2022 | 92.42 | 94.14 | 92.42 | 93.48 | 93.48 | 111 |
| Nov 16, 2022 | 92.50 | 93.02 | 92.50 | 93.02 | 93.02 | 40 |
| Nov 15, 2022 | 93.10 | 95.00 | 93.10 | 95.00 | 95.00 | 500 |
| Nov 14, 2022 | 91.92 | 94.84 | 91.92 | 94.60 | 94.60 | 17,975 |
| Nov 11, 2022 | 92.92 | 93.96 | 92.92 | 93.96 | 93.96 | 70 |
| Nov 10, 2022 | 87.72 | 93.00 | 87.72 | 93.00 | 93.00 | 20 |
| Nov 09, 2022 | 86.60 | 90.08 | 86.60 | 90.08 | 90.08 | 12 |
| Nov 08, 2022 | 86.98 | 89.42 | 86.98 | 89.42 | 89.42 | 385 |
| Nov 07, 2022 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 66 |
| Nov 04, 2022 | 87.00 | 88.12 | 87.00 | 88.12 | 88.12 | 11 |
| Nov 03, 2022 | 86.26 | 86.26 | 86.02 | 86.02 | 86.02 | 14 |
| Nov 02, 2022 | 86.00 | 88.32 | 86.00 | 88.32 | 88.32 | 200 |
| Nov 01, 2022 | 87.86 | 88.00 | 87.10 | 87.10 | 87.10 | 215 |
| Oct 31, 2022 | 90.48 | 90.48 | 89.60 | 89.88 | 89.88 | 210 |
| Oct 28, 2022 | 90.74 | 90.80 | 90.74 | 90.80 | 90.80 | 86 |
| Oct 27, 2022 | 92.18 | 92.72 | 90.98 | 91.80 | 91.80 | 202 |
| Oct 26, 2022 | 94.20 | 94.26 | 94.20 | 94.26 | 94.26 | 46 |
| Oct 25, 2022 | 89.56 | 91.64 | 89.56 | 91.64 | 91.64 | 110 |
| Oct 24, 2022 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 21 |
| Oct 21, 2022 | 88.60 | 88.68 | 88.60 | 88.68 | 88.68 | - |
| Oct 20, 2022 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
| Oct 19, 2022 | 91.40 | 91.40 | 90.56 | 90.58 | 90.58 | 233 |
| Oct 18, 2022 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Oct 17, 2022 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
| Oct 14, 2022 | 87.82 | 89.84 | 87.82 | 89.84 | 89.84 | 26 |
| Oct 13, 2022 | 88.74 | 89.10 | 87.00 | 89.10 | 89.10 | 279 |
| Oct 13, 2022 | 0.314 Dividend | |||||
| Oct 12, 2022 | 89.26 | 89.26 | 89.26 | 89.26 | 88.95 | - |
| Oct 11, 2022 | 90.02 | 90.02 | 89.00 | 89.22 | 88.91 | 12 |
| Oct 10, 2022 | 90.00 | 90.96 | 90.00 | 90.00 | 89.68 | 337 |
| Oct 07, 2022 | 90.78 | 91.12 | 90.78 | 90.88 | 90.56 | 40 |
| Oct 06, 2022 | 91.62 | 91.62 | 91.62 | 91.62 | 91.30 | - |
| Oct 05, 2022 | 91.80 | 91.80 | 91.80 | 91.80 | 91.48 | - |
| Oct 04, 2022 | 90.52 | 90.52 | 90.52 | 90.52 | 90.20 | - |
| Oct 03, 2022 | 89.58 | 90.00 | 89.58 | 90.00 | 89.68 | 161 |
| Sep 30, 2022 | 90.00 | 90.76 | 90.00 | 90.76 | 90.44 | 100 |
| Sep 29, 2022 | 91.50 | 91.82 | 91.50 | 91.82 | 91.50 | 9 |
| Sep 28, 2022 | 92.32 | 92.32 | 92.00 | 92.00 | 91.68 | 109 |
| Sep 27, 2022 | 93.24 | 94.82 | 93.24 | 94.82 | 94.49 | 6 |
| Sep 26, 2022 | 93.30 | 94.00 | 93.30 | 94.00 | 93.67 | 132 |
| Sep 23, 2022 | 95.62 | 95.62 | 95.00 | 95.00 | 94.67 | 264 |
| Sep 22, 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 94.67 | - |
| Sep 21, 2022 | 94.80 | 94.80 | 94.80 | 94.80 | 94.47 | - |
| Sep 20, 2022 | 95.00 | 95.30 | 95.00 | 95.30 | 94.96 | 30 |
| Sep 19, 2022 | 95.00 | 95.50 | 95.00 | 95.50 | 95.16 | 112 |
| Sep 16, 2022 | 96.44 | 96.80 | 96.00 | 96.00 | 95.66 | 265 |
| Sep 15, 2022 | 96.64 | 97.80 | 96.64 | 97.80 | 97.46 | 163 |
| Sep 14, 2022 | 98.30 | 99.00 | 97.60 | 97.60 | 97.26 | 200 |
| Sep 13, 2022 | 99.54 | 101.40 | 99.54 | 101.40 | 101.04 | 35 |
| Sep 12, 2022 | 99.22 | 101.85 | 99.22 | 101.85 | 101.49 | 75 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
