Australia markets open in 8 hours 51 minutes

Kerry Group PLC (KRZ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
77.35+0.90 (+1.18%)
As of 08:08AM CEST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202476.4576.4576.4577.3577.3515
26 June 202476.4576.4576.4576.4576.45-
25 June 202477.0077.0077.0077.0077.00-
24 June 202476.5576.5576.5576.5576.55-
21 June 202474.9074.9074.9074.9074.90-
20 June 202475.2575.2575.2575.2575.25-
19 June 202475.2075.2075.2075.2075.20-
18 June 202475.1575.1575.1575.1575.15-
17 June 202476.6076.6076.6076.6076.60-
14 June 202476.1576.1576.1576.1576.15-
13 June 202476.3076.3076.3076.3076.30-
12 June 202476.3576.3576.3576.3576.35-
11 June 202477.2577.2577.2577.2577.25-
10 June 202476.9576.9576.9576.9576.95-
07 June 202477.6577.6577.6577.6577.65-
06 June 202477.3077.3077.3077.3077.30-
05 June 202477.5077.5077.5077.5077.50-
04 June 202477.5577.5577.5577.5577.55-
03 June 202478.2078.2078.2078.2078.20-
31 May 202477.8577.8577.8577.8577.85-
30 May 202477.4077.4077.4077.4077.40-
29 May 202477.6077.6077.6077.6077.60-
28 May 202477.9577.9577.9577.9577.95-
27 May 202478.0078.0078.0078.0078.00-
24 May 202478.2078.2078.2078.2078.20-
23 May 202479.2579.2579.2579.2579.25-
22 May 202478.5078.5078.5078.5078.50-
21 May 202478.4078.4078.4078.4078.40-
20 May 202478.9078.9078.9078.9078.90-
17 May 202479.2079.8579.2079.8579.8515
16 May 202478.9079.4078.9079.4079.40100
15 May 202479.5579.5579.5579.5579.55-
14 May 202480.0080.0080.0080.0080.00-
13 May 202479.9079.9079.9079.9079.90-
10 May 202478.9578.9578.9578.9578.95-
09 May 202480.1580.1580.1580.1580.15-
08 May 202480.4080.4080.4080.4080.40-
07 May 202480.3080.3080.3080.3080.30-
06 May 202480.2080.2080.2080.2080.20-
03 May 202481.5081.5081.5081.5081.50-
02 May 202480.5580.5580.5580.5580.55-
30 Apr 202480.6580.6580.6580.6580.65-
29 Apr 202480.3580.3580.3580.3580.35-
26 Apr 202479.5079.5079.5079.5079.50-
25 Apr 202478.6578.6578.6578.6578.65-
24 Apr 202479.9579.9579.9579.9579.95-
23 Apr 202480.8080.8080.8080.8080.80-
22 Apr 202480.2080.2080.2080.2080.20-
19 Apr 202478.2578.2578.2578.2578.25-
18 Apr 202479.4079.4079.4079.4079.40-
17 Apr 202478.8578.8578.8578.8578.85-
16 Apr 202479.6079.6079.6079.6079.60-
15 Apr 202480.5080.5080.5080.5080.50-
12 Apr 202480.3080.3080.3080.3080.30-
11 Apr 202477.9577.9577.9577.9577.95-
11 Apr 20240.808 Dividend
10 Apr 202478.9578.9578.9578.9578.14-
09 Apr 202477.7077.7077.7077.7076.90-
08 Apr 202477.8577.8577.8577.8577.05-
05 Apr 202478.1078.1078.1078.1077.30-
04 Apr 202479.4079.4079.4079.4078.59-
03 Apr 202479.6079.6079.6079.6078.79-
02 Apr 202479.3579.3579.3579.3578.54-
28 Mar 202479.7679.7679.7679.7678.94-
27 Mar 202480.8480.8480.7080.7079.8735
26 Mar 202481.6881.6881.6881.6880.84-
25 Mar 202481.5281.5281.5281.5280.69-
22 Mar 202481.2681.2681.2681.2680.43-
21 Mar 202482.2682.2682.2682.2681.42-
20 Mar 202481.6481.6481.6481.6480.80-
19 Mar 202481.6081.6081.6081.6080.76-
18 Mar 202482.3682.3682.3682.3681.52-
15 Mar 202481.8081.8081.8081.8080.96-
14 Mar 202481.3481.3481.3481.3480.51-
13 Mar 202482.0482.0482.0482.0481.20-
12 Mar 202482.0682.0682.0682.0681.22-
11 Mar 202481.5081.5081.5081.5080.67-
08 Mar 202481.7481.7481.7481.7480.90-
07 Mar 202480.7080.7080.7080.7079.87-
06 Mar 202480.7680.7680.7680.7679.93-
05 Mar 202480.0680.5480.0680.5479.7220
04 Mar 202481.1081.1081.1081.1080.27-
01 Mar 202480.9480.9480.9480.9480.11-
29 Feb 202479.4079.4079.4079.4078.59-
28 Feb 202479.7879.7879.7879.7878.96-
27 Feb 202480.6080.6080.6080.6079.78-
26 Feb 202481.8481.8481.8481.8481.00-
23 Feb 202480.5080.5080.5080.5079.68-
22 Feb 202480.2280.2280.2280.2279.40-
21 Feb 202479.6479.6479.6479.6478.82-
20 Feb 202478.3678.3678.3678.3677.56-
19 Feb 202477.7077.7077.7077.7076.90-
16 Feb 202478.5878.5878.5878.5877.78-
15 Feb 202481.5881.5881.5881.5880.75-
14 Feb 202481.1081.1081.1081.1080.27-
13 Feb 202480.0680.0680.0680.0679.24-
12 Feb 202481.4681.4681.4681.4680.63-
09 Feb 202482.4682.4682.4682.4681.62-
08 Feb 202481.7081.7081.7081.7080.86-
07 Feb 202480.8280.8280.8280.8279.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...