KKR Real Estate Finance Trust Inc (8KR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:29PM CEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - |
| 19 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 18 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 17 June 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - |
| 14 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 13 June 2024 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | - |
| 12 June 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 11 June 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - |
| 10 June 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 07 June 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 06 June 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | - |
| 05 June 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 04 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 03 June 2024 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | - |
| 31 May 2024 | 8.55 | 8.65 | 8.50 | 8.65 | 8.65 | - |
| 30 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 29 May 2024 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | - |
| 28 May 2024 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - |
| 27 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 24 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 23 May 2024 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | - |
| 22 May 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - |
| 21 May 2024 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | - |
| 20 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 May 2024 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | - |
| 16 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 15 May 2024 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | - |
| 14 May 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - |
| 13 May 2024 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | - |
| 10 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 09 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 08 May 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - |
| 07 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 06 May 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - |
| 03 May 2024 | 8.95 | 9.15 | 8.95 | 9.00 | 9.00 | 200 |
| 02 May 2024 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | - |
| 30 Apr 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - |
| 29 Apr 2024 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | - |
| 26 Apr 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - |
| 25 Apr 2024 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - |
| 24 Apr 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | - |
| 23 Apr 2024 | 9.15 | 9.30 | 9.10 | 9.30 | 9.30 | - |
| 22 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 19 Apr 2024 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | - |
| 18 Apr 2024 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | - |
| 17 Apr 2024 | 8.85 | 9.00 | 8.75 | 8.85 | 8.85 | - |
| 16 Apr 2024 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | - |
| 15 Apr 2024 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | - |
| 12 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 11 Apr 2024 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | - |
| 10 Apr 2024 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | - |
| 09 Apr 2024 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 500 |
| 08 Apr 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 400 |
| 05 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 04 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 03 Apr 2024 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | - |
| 02 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 28 Mar 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - |
| 27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 27 Mar 2024 | 0.25 Dividend | |||||
| 26 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | - |
| 25 Mar 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.15 | - |
| 22 Mar 2024 | 9.40 | 9.45 | 9.30 | 9.35 | 9.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.