Australia markets closed

The Kroger Co (KOG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
49.58-0.74 (-1.47%)
At close: 09:59PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202450.0150.0149.4949.5849.58-
16 May 202449.7450.3249.7450.3250.32-
15 May 202450.8550.9849.7349.7349.73500
14 May 202450.7850.9350.6950.9350.93-
14 May 20240.29 Dividend
13 May 202451.6651.6651.0151.0150.72-
10 May 202450.9750.9750.9750.9750.68-
09 May 202451.2551.2551.2551.2550.96-
08 May 202451.2551.2751.2551.2750.98-
07 May 202451.1251.1251.0351.0350.74-
06 May 202450.7050.7050.7050.7050.41-
03 May 202451.3751.3750.3250.5850.29-
02 May 202450.8351.1250.8350.9750.68-
30 Apr 202451.6351.6751.5251.6751.38-
29 Apr 202451.6451.6451.1051.3051.01-
26 Apr 202451.9751.9751.8051.8051.51-
25 Apr 202452.0652.0651.9351.9351.63-
24 Apr 202451.7952.2951.7952.1751.87-
23 Apr 202453.2053.2051.7651.7651.47-
22 Apr 202452.9452.9452.9252.9252.62-
19 Apr 202451.8552.9251.8552.9252.62-
18 Apr 202451.6151.9851.6151.9851.68-
17 Apr 202451.8351.8351.6951.7351.44-
16 Apr 202451.8352.0451.8352.0251.72-
15 Apr 202452.1852.2752.0152.0151.71100
12 Apr 202452.2252.2252.0752.0751.77-
11 Apr 202452.4152.4151.9352.2051.90-
10 Apr 202450.8252.1250.8252.1251.82-
09 Apr 202450.7550.8850.7550.8850.59-
08 Apr 202451.5051.5051.0951.0950.80-
05 Apr 202452.8352.8352.8352.8352.53-
04 Apr 202453.0653.0653.0653.0652.76-
03 Apr 202453.2953.2953.2953.2952.99-
02 Apr 202452.8252.8252.8252.8252.52-
28 Mar 202452.3052.3052.3052.3052.00-
27 Mar 202451.9551.9551.9551.9551.65-
26 Mar 202451.4051.9551.4051.9551.65-
25 Mar 202451.9551.9551.5551.5551.26-
22 Mar 202452.3552.8052.1052.1551.8527
21 Mar 202451.8552.0051.8552.0051.70-
20 Mar 202451.7052.1051.7051.9051.60-
19 Mar 202451.6052.1051.6052.0051.7020
18 Mar 202451.4551.6051.3551.6051.31-
15 Mar 202450.9551.5050.9551.5051.2130
14 Mar 202451.2551.2551.2551.2550.96-
13 Mar 202450.5051.1550.5051.1550.86-
12 Mar 202450.2550.9050.2550.6050.31-
11 Mar 202450.8550.8550.8550.8550.56-
08 Mar 202450.2550.8050.1050.8050.5118
07 Mar 202446.0046.0046.0046.0045.74-
06 Mar 202445.5046.1845.5046.1845.92-
05 Mar 202445.1645.9245.1645.7845.52-
04 Mar 202444.9645.6844.9645.5045.24-
01 Mar 202445.6045.6045.6045.6045.34-
29 Feb 202444.4644.4644.4644.4644.21-
28 Feb 202444.5044.5244.5044.5244.27-
27 Feb 202443.2243.8043.2243.8043.55-
26 Feb 202444.1844.1844.1844.1843.93-
23 Feb 202443.9244.5243.9244.2844.0348
22 Feb 202443.9043.9043.7843.7843.5338
21 Feb 202444.0644.0644.0644.0643.81-
20 Feb 202444.0044.6244.0044.6244.3790
19 Feb 202444.0844.0844.0844.0843.83-
16 Feb 202443.1844.1643.1844.1643.91-
15 Feb 202442.3443.3842.3443.2442.99-
14 Feb 202442.2442.2442.2442.2442.00-
14 Feb 20240.29 Dividend
13 Feb 202442.2642.6042.2642.6042.0780
12 Feb 202441.7642.4841.7642.4841.95-
09 Feb 202441.8441.9441.8241.8241.30-
08 Feb 202441.2242.0241.2242.0241.5062
07 Feb 202441.5441.9041.5241.5241.00-
06 Feb 202442.5642.6242.0042.0241.5010
05 Feb 202442.4643.1442.4642.9442.41-
02 Feb 202442.6642.6642.6642.6642.13-
01 Feb 202442.4242.5842.4242.5642.03-
31 Jan 202442.9842.9842.9842.9842.44-
30 Jan 202442.7042.7042.7042.7042.17-
29 Jan 202442.3443.0042.3443.0042.4650
26 Jan 202442.5242.8242.5242.8242.29-
25 Jan 202442.1442.4642.0842.4641.9350
24 Jan 202442.7042.7042.1442.4041.8765
23 Jan 202441.9042.5641.9042.5642.03-
22 Jan 202441.9042.2441.9042.1841.65-
19 Jan 202442.1042.1042.1042.1041.58-
18 Jan 202442.3842.3842.1842.3841.85-
17 Jan 202442.3843.1242.3842.7242.19100
16 Jan 202441.9442.6041.9442.5241.99-
15 Jan 202441.9241.9241.9241.9241.40280
12 Jan 202441.4641.7441.4641.7441.22510
11 Jan 202441.7841.7841.7841.7841.26-
10 Jan 202441.9842.2441.9842.1041.58-
09 Jan 202441.6641.8241.5241.5241.00480
08 Jan 202441.7641.9241.6241.7441.22-
05 Jan 202441.7242.0441.7241.8441.3247
04 Jan 202442.3242.3241.9842.0441.52-
03 Jan 202441.9042.6841.9042.6042.07-
02 Jan 202441.1842.4241.1842.4241.89227
29 Dec 202340.5440.5440.5440.5440.04-
28 Dec 202340.3840.7640.3840.7640.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...