The Kroger Co (KOG.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Jun 13, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Jun 12, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Jun 11, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Jun 10, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Jun 07, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Jun 06, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Jun 05, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Jun 04, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Jun 03, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| May 31, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| May 30, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| May 29, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| May 28, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| May 27, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| May 24, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| May 23, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| May 22, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| May 21, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| May 20, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| May 17, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| May 16, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| May 15, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| May 14, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| May 14, 2024 | 0.29 Dividend | |||||
| May 13, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.38 | - |
| May 10, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.68 | - |
| May 09, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.96 | - |
| May 08, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.96 | - |
| May 07, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.83 | - |
| May 06, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.42 | - |
| May 03, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.08 | - |
| May 02, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.54 | - |
| Apr 30, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.36 | - |
| Apr 29, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.33 | - |
| Apr 26, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.68 | - |
| Apr 25, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.77 | - |
| Apr 24, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.50 | - |
| Apr 23, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.90 | - |
| Apr 22, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.66 | - |
| Apr 19, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.38 | - |
| Apr 18, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.32 | - |
| Apr 17, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.51 | - |
| Apr 16, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.51 | - |
| Apr 15, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.44 | - |
| Apr 12, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51.94 | - |
| Apr 11, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.15 | - |
| Apr 10, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.53 | - |
| Apr 09, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.45 | - |
| Apr 08, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| Apr 05, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.56 | - |
| Apr 04, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.76 | - |
| Apr 03, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 52.99 | - |
| Apr 02, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.51 | - |
| Mar 28, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.01 | - |
| Mar 27, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.66 | - |
| Mar 26, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.11 | - |
| Mar 25, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.66 | - |
| Mar 22, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.06 | - |
| Mar 21, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.56 | - |
| Mar 20, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.41 | - |
| Mar 19, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.31 | - |
| Mar 18, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.16 | - |
| Mar 15, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.66 | - |
| Mar 14, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.91 | - |
| Mar 13, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.27 | - |
| Mar 12, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.97 | - |
| Mar 11, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | - |
| Mar 08, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.97 | - |
| Mar 07, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.74 | - |
| Mar 06, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.24 | - |
| Mar 05, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.81 | - |
| Mar 04, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.69 | - |
| Mar 01, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.34 | - |
| Feb 29, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 43.99 | - |
| Feb 28, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.25 | - |
| Feb 27, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.98 | - |
| Feb 26, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 43.91 | - |
| Feb 23, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.67 | - |
| Feb 22, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.65 | - |
| Feb 21, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.79 | - |
| Feb 20, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.75 | - |
| Feb 19, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.85 | - |
| Feb 16, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 42.90 | - |
| Feb 15, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.10 | - |
| Feb 14, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.78 | - |
| Feb 14, 2024 | 0.29 Dividend | |||||
| Feb 13, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.69 | - |
| Feb 12, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.77 | 5 |
| Feb 09, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.32 | - |
| Feb 08, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.73 | - |
| Feb 07, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.98 | - |
| Feb 06, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.05 | - |
| Feb 05, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 41.93 | - |
| Feb 02, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.13 | - |
| Feb 01, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 41.93 | - |
| Jan 31, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.45 | - |
| Jan 30, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.11 | - |
| Jan 29, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.85 | - |
| Jan 26, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.87 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.