Australia markets open in 4 hours 23 minutes

KKR & Co Inc (KR51.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
91.50+0.50 (+0.55%)
As of 08:00AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202491.5091.5091.5091.5091.5020
07 May 202491.0091.0091.0091.0091.00-
06 May 202487.9187.9187.9187.9187.91-
03 May 202490.7690.7690.7690.7690.76-
02 May 202488.4788.4788.4788.4788.47-
30 Apr 202488.6988.6988.6988.6988.69-
29 Apr 202490.0090.0090.0090.0090.00-
26 Apr 202488.3688.3688.3688.3688.36-
25 Apr 202489.8989.8989.8989.8989.89-
24 Apr 202491.3591.3591.3591.3591.35-
23 Apr 202488.3888.3888.3888.3888.38-
22 Apr 202486.8286.8286.8286.8286.82-
19 Apr 202486.9687.5386.9687.5387.5320
18 Apr 202488.5588.5588.5588.5588.55-
17 Apr 202490.5090.5090.5090.5090.50-
16 Apr 202489.8689.8689.8689.8689.86-
15 Apr 202491.3891.3891.3891.3891.38-
12 Apr 202493.5893.5893.5893.5893.58-
11 Apr 202491.8791.8791.8791.8791.87-
10 Apr 202492.1492.1492.1492.1492.14-
09 Apr 202493.3293.3293.3293.3293.32-
08 Apr 202492.7992.7992.7992.7992.79-
05 Apr 202490.4990.4990.4990.4990.49-
04 Apr 202491.6691.6691.6691.6691.66-
03 Apr 202490.4190.4190.4190.4190.41-
02 Apr 202492.8492.8492.8492.8492.84-
28 Mar 202492.5492.5492.5492.5492.54-
27 Mar 202493.2893.2893.2893.2893.28-
26 Mar 202492.7493.2492.7493.2493.247
25 Mar 202492.8292.8292.8292.8292.82-
22 Mar 202493.5093.5093.5093.5093.50-
21 Mar 202490.1690.1690.1690.1690.16-
20 Mar 202487.8887.8887.8887.8887.88-
19 Mar 202487.3087.3087.3087.3087.30-
18 Mar 202488.8488.8488.8488.8488.84-
15 Mar 202488.6688.6688.6688.6688.66-
14 Mar 202489.3689.3689.3689.3689.36-
13 Mar 202490.7090.7090.7090.7090.70-
12 Mar 202488.9088.9088.9088.9088.90-
11 Mar 202489.8089.8089.8089.8089.80-
08 Mar 202489.2289.2289.2289.2289.22-
07 Mar 202488.1088.1088.1088.1088.10-
06 Mar 202488.7288.7288.7288.7288.72-
05 Mar 202490.3890.3890.3890.3890.38-
04 Mar 202488.3288.3288.3288.3288.32-
01 Mar 202490.7690.7690.7690.7690.76-
29 Feb 202488.1488.1488.1488.1488.14-
28 Feb 202488.3688.3688.3688.3688.36-
27 Feb 202487.9887.9887.9887.9887.98-
26 Feb 202488.1488.1488.1488.1488.14-
23 Feb 202488.3088.3088.3088.3088.30-
22 Feb 202486.3886.3886.3886.3886.38-
21 Feb 202485.8685.8685.8685.8685.86-
20 Feb 202488.3288.3288.3288.3288.32-
19 Feb 202488.4888.4888.4888.4888.48-
16 Feb 202489.0489.0489.0489.0489.04-
15 Feb 202489.1689.1689.1689.1689.16-
15 Feb 20240.165 Dividend
14 Feb 202489.2089.2089.2089.2089.03-
13 Feb 202490.3490.3490.3490.3490.17-
12 Feb 202489.4489.4489.4489.4489.27-
09 Feb 202489.0889.0889.0889.0888.92-
08 Feb 202487.4687.4687.4687.4687.30-
07 Feb 202486.6086.6086.6086.6086.44-
06 Feb 202481.8281.8281.8281.8281.67-
05 Feb 202482.5482.5482.5482.5482.39-
02 Feb 202480.7280.7280.7280.7280.57-
01 Feb 202479.4279.4279.4279.4279.27-
31 Jan 202480.7480.7480.7480.7480.59-
30 Jan 202480.0480.0480.0480.0479.89-
29 Jan 202480.0080.0080.0080.0079.85-
26 Jan 202478.1678.1678.1678.1678.02-
25 Jan 202476.3876.3876.3876.3876.24-
24 Jan 202477.0277.0277.0277.0276.88-
23 Jan 202476.8476.8476.8476.8476.70-
22 Jan 202477.0077.0077.0077.0076.86-
19 Jan 202474.5874.5874.5874.5874.44-
18 Jan 202474.1074.1074.1074.1073.96-
17 Jan 202474.4474.4474.4474.4474.30-
16 Jan 202474.6074.6074.6074.6074.46-
15 Jan 202474.2274.2274.2274.2274.08-
12 Jan 202474.2274.2274.2274.2274.08-
11 Jan 202474.9074.9074.9074.9074.76-
10 Jan 202474.0674.0674.0674.0673.92-
09 Jan 202474.5074.5074.5074.5074.36-
08 Jan 202473.6073.6073.6073.6073.46-
05 Jan 202472.7872.7872.7872.7872.65-
04 Jan 202472.8472.8472.8472.8472.71-
03 Jan 202473.8473.8473.8473.8473.70-
02 Jan 202474.8074.8074.8074.8074.66-
29 Dec 202375.1875.1874.6074.6074.46-
28 Dec 202374.6874.6874.6874.6874.54-
27 Dec 202374.1474.1474.1474.1474.00-
22 Dec 202374.1074.1074.1074.1073.96135
21 Dec 202374.8074.8074.8074.8074.66-
20 Dec 202376.9676.9676.9676.9676.82-
19 Dec 202376.9476.9476.9476.9476.80-
18 Dec 202376.5876.5876.5876.5876.44-
15 Dec 202375.2475.2475.2475.2475.10-
14 Dec 202372.8472.8472.8472.8472.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...