Australia markets closed

Kerry Group PLC (KRZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
79.65-1.00 (-1.24%)
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202479.6579.6579.6579.6579.65-
02 May 202477.2081.7577.2080.6580.65-
30 Apr 202477.2080.8577.2079.7579.75-
29 Apr 202477.2080.0577.2079.4579.45-
26 Apr 202477.2077.2077.2077.2077.20-
25 Apr 202477.2077.2077.2077.2077.20-
24 Apr 202479.7079.9579.0079.3579.35-
23 Apr 202479.7579.7579.7579.7579.75-
22 Apr 202478.5078.5078.5078.5078.50-
19 Apr 202478.1578.1578.1578.1578.15-
18 Apr 202478.1078.3078.1078.3078.3050
17 Apr 202478.2078.2078.2078.2078.20-
16 Apr 202478.1078.1078.1078.1078.10-
15 Apr 202478.4078.4078.4078.4078.40-
12 Apr 202476.9079.8576.9079.2079.20-
11 Apr 202475.0579.0075.0579.0079.00-
11 Apr 20240.808 Dividend
10 Apr 202476.0078.4076.0077.7076.89-
09 Apr 202475.9078.0575.9078.0577.24-
08 Apr 202477.5078.0077.5078.0077.19600
05 Apr 202478.7078.7078.7078.7077.881,000
04 Apr 202479.0079.0078.8078.8077.98100
03 Apr 202480.0080.0080.0080.0079.17100
02 Apr 202480.0080.7080.0080.7079.86200
28 Mar 202478.3479.6278.3479.6278.79-
27 Mar 202478.7079.7878.3478.7077.88-
26 Mar 202478.7080.1678.7079.5878.75-
25 Mar 202478.7082.5878.7082.5881.72150
22 Mar 202479.9481.5079.9481.5080.65-
21 Mar 202480.4280.4280.4280.4279.58-
20 Mar 202480.5880.5880.5880.5879.74-
19 Mar 202480.0080.0080.0080.0079.17-
18 Mar 202482.2082.2082.2082.2081.35-
15 Mar 202478.9483.2278.9483.2282.3515
14 Mar 202478.6082.0278.6082.0281.17-
13 Mar 202480.3880.3878.6078.6077.7820
12 Mar 202478.7478.7478.7478.7477.92-
11 Mar 202480.0880.0880.0880.0879.25-
08 Mar 202479.5879.5879.5879.5878.75-
07 Mar 202477.9677.9677.9677.9677.15-
06 Mar 202478.0078.0078.0078.0077.19-
05 Mar 202479.0079.0079.0079.0078.18-
04 Mar 202484.0084.0084.0084.0083.134
01 Mar 202477.9677.9677.9677.9677.15-
29 Feb 202477.9677.9677.9677.9677.15-
28 Feb 202478.0081.3878.0079.3478.51150
27 Feb 202478.0079.5478.0079.4478.61-
26 Feb 202484.1084.1081.7281.7280.87231
23 Feb 202477.4677.4677.4677.4676.65-
22 Feb 202478.5478.5478.5478.5477.72-
21 Feb 202476.5276.5276.5276.5275.72-
20 Feb 202474.9874.9874.9874.9874.20-
19 Feb 202475.0075.0075.0075.0074.22-
16 Feb 202476.9677.9076.3676.3675.57-
15 Feb 202481.3681.3679.1079.5878.75-
14 Feb 202478.3478.3478.3478.3477.53-
13 Feb 202478.6078.6078.6078.6077.78-
12 Feb 202478.3478.3478.3478.3477.53-
09 Feb 202480.2880.7280.2880.7279.88-
08 Feb 202477.7681.0077.7681.0080.16-
07 Feb 202480.0080.0080.0080.0079.17-
06 Feb 202480.0080.0080.0080.0079.17-
05 Feb 202479.0081.5079.0081.5080.6512
02 Feb 202482.0083.0081.7481.7480.89152
01 Feb 202481.5683.5681.5683.5682.69120
31 Jan 202481.5481.7280.3881.7280.87-
30 Jan 202477.6681.1277.6681.1280.28-
29 Jan 202482.6882.6882.6882.6881.821
26 Jan 202476.7676.7676.7676.7675.96-
25 Jan 202476.7676.7676.7676.7675.96-
24 Jan 202479.0079.0079.0079.0078.18-
23 Jan 202478.0082.0678.0082.0681.2162
22 Jan 202474.7479.6074.7479.6078.7760
19 Jan 202474.7476.8274.7476.8276.02-
18 Jan 202476.4476.4476.4476.4475.65-
17 Jan 202474.7475.3274.7475.3274.54126
16 Jan 202475.6275.8875.0875.8875.09-
15 Jan 202474.3874.3874.3874.3873.61-
12 Jan 202475.1875.1874.3874.3873.61-
11 Jan 202476.0078.2076.0078.2077.3950
10 Jan 202474.6479.3274.6479.3278.50250
09 Jan 202474.6474.6474.6474.6473.86-
08 Jan 202474.6478.0074.6476.2675.47170
05 Jan 202474.6474.6474.6474.6473.86-
04 Jan 202474.6474.6474.6474.6473.8660
03 Jan 202475.3276.7274.6474.6473.862
02 Jan 202474.6480.0474.6480.0479.21100
29 Dec 202374.6474.6474.6474.6473.86-
28 Dec 202374.2474.2474.2474.2473.47-
27 Dec 202375.7275.7275.7275.7274.93-
22 Dec 202375.0075.0075.0075.0074.22-
21 Dec 202371.4277.3271.4277.3276.525
20 Dec 202371.4271.4271.4271.4270.68-
19 Dec 202371.4276.7271.4276.7275.92150
18 Dec 202371.4273.6071.4273.6072.83-
15 Dec 202371.4272.1271.4272.1271.37-
14 Dec 202371.2871.2871.2871.2870.54-
13 Dec 202372.0672.0672.0672.0671.31-
12 Dec 202371.6671.6671.6671.6670.91-
11 Dec 202371.8671.8671.8671.8671.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...