The Kroger Co. (KOG.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

47.97

0.00

(0.00%)

At close: 05:35PM CEST

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	47.56	47.97	47.56	47.97	47.97	100
May 30, 2024	47.90	47.97	47.78	47.97	47.97	285
May 29, 2024	48.10	48.15	48.10	48.15	48.15	20
May 28, 2024	48.38	48.38	48.20	48.20	48.20	100
May 27, 2024	48.81	48.81	48.81	48.81	48.81	31
May 24, 2024	49.01	49.01	48.82	48.82	48.82	31
May 23, 2024	49.12	49.12	49.12	49.12	49.12	5
May 22, 2024	49.53	49.53	49.53	49.53	49.53	5
May 21, 2024	49.58	49.58	49.58	49.58	49.58	5
May 20, 2024	50.01	50.01	50.01	50.01	50.01	5
May 17, 2024	49.66	49.69	49.64	49.69	49.69	5
May 16, 2024	50.52	50.52	50.52	50.52	50.52	10
May 15, 2024	51.05	51.05	50.33	50.38	50.38	10
May 14, 2024	50.75	50.91	50.75	50.91	50.91	34
May 14, 2024	0.268685 Dividend
May 13, 2024	51.70	51.70	51.70	51.70	51.43	1
May 10, 2024	51.22	51.40	51.22	51.40	51.13	1
May 09, 2024	51.13	51.13	51.13	51.13	50.86	50
May 08, 2024	51.84	51.84	51.44	51.44	51.17	50
May 07, 2024	50.72	51.18	50.72	51.18	50.91	5
May 06, 2024	50.52	51.23	50.49	50.87	50.61	466
May 03, 2024	50.43	50.43	50.43	50.43	50.17	-
May 02, 2024	51.29	51.29	51.29	51.29	51.02	-
Apr 30, 2024	51.74	51.74	51.74	51.74	51.47	-
Apr 29, 2024	51.43	51.43	51.43	51.43	51.16	-
Apr 26, 2024	51.85	51.85	51.85	51.85	51.58	10
Apr 25, 2024	51.42	52.00	51.42	52.00	51.73	10
Apr 24, 2024	52.45	52.45	52.45	52.45	52.18	70
Apr 23, 2024	52.50	52.50	52.50	52.50	52.23	70
Apr 22, 2024	53.36	53.36	53.13	53.13	52.85	70
Apr 19, 2024	52.72	52.72	52.72	52.72	52.45	280
Apr 18, 2024	51.97	51.97	51.97	51.97	51.70	280
Apr 17, 2024	52.00	52.00	52.00	52.00	51.73	280
Apr 16, 2024	52.93	52.93	52.36	52.36	52.09	280
Apr 15, 2024	52.47	52.47	52.47	52.47	52.20	-
Apr 12, 2024	52.39	52.39	52.39	52.39	52.12	40
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	50.77	51.03	50.77	51.03	50.76	40
Apr 08, 2024	51.82	52.13	51.40	51.40	51.13	239
Apr 05, 2024	53.05	53.05	52.78	52.78	52.51	30
Apr 04, 2024	53.19	53.19	53.19	53.19	52.91	3
Apr 03, 2024	53.05	53.08	53.05	53.08	52.80	3
Apr 02, 2024	53.35	53.35	53.35	53.35	53.07	-
Mar 28, 2024	52.95	52.95	52.95	52.95	52.67	160
Mar 27, 2024	52.80	52.80	52.00	52.00	51.73	160
Mar 26, 2024	52.10	52.30	52.10	52.30	52.03	4
Mar 25, 2024	51.90	51.90	51.90	51.90	51.63	100
Mar 22, 2024	52.70	52.70	52.55	52.55	52.28	100
Mar 21, 2024	52.15	52.15	52.15	52.15	51.88	46
Mar 20, 2024	52.40	52.40	52.20	52.25	51.98	243
Mar 19, 2024	52.05	52.05	52.05	52.05	51.78	-
Mar 18, 2024	51.65	51.65	51.65	51.65	51.38	-
Mar 15, 2024	51.80	51.80	51.80	51.80	51.53	4
Mar 14, 2024	51.05	51.25	51.05	51.25	50.98	4
Mar 13, 2024	50.25	51.05	50.25	51.05	50.78	300
Mar 12, 2024	50.60	50.85	50.60	50.85	50.59	100
Mar 11, 2024	50.40	50.40	50.40	50.40	50.14	42
Mar 08, 2024	50.85	50.85	50.35	50.35	50.09	42
Mar 07, 2024	46.70	49.98	46.50	49.98	49.72	1,559
Mar 06, 2024	45.50	46.08	45.50	46.08	45.84	96
Mar 05, 2024	45.98	46.04	45.04	45.80	45.56	517
Mar 04, 2024	45.62	45.62	45.62	45.62	45.38	-
Mar 01, 2024	45.54	45.54	45.54	45.54	45.30	100
Feb 29, 2024	45.22	45.22	45.22	45.22	44.98	100
Feb 28, 2024	44.90	44.90	44.90	44.90	44.67	100
Feb 27, 2024	43.72	44.52	43.72	44.52	44.29	100
Feb 26, 2024	44.24	44.24	44.06	44.06	43.83	89
Feb 23, 2024	44.30	44.54	44.30	44.54	44.31	50
Feb 22, 2024	43.84	43.84	43.84	43.84	43.61	-
Feb 21, 2024	44.16	44.16	44.16	44.16	43.93	-
Feb 20, 2024	44.52	44.52	44.52	44.52	44.29	-
Feb 19, 2024	44.22	44.22	44.22	44.22	43.99	-
Feb 16, 2024	43.90	43.90	43.90	43.90	43.67	60
Feb 15, 2024	43.28	43.28	43.28	43.28	43.06	60
Feb 14, 2024	42.54	42.54	42.54	42.54	42.32	60
Feb 14, 2024	0.270541 Dividend
Feb 13, 2024	42.88	42.88	42.00	42.52	42.03	60
Feb 12, 2024	42.34	42.34	42.34	42.34	41.85	-
Feb 09, 2024	41.92	41.92	41.92	41.92	41.44	40
Feb 08, 2024	41.74	41.74	41.74	41.74	41.26	40
Feb 07, 2024	41.92	41.92	41.92	41.92	41.44	40
Feb 06, 2024	-	-	-	-	-	-
Feb 05, 2024	43.00	43.20	43.00	43.20	42.70	40
Feb 02, 2024	42.62	42.62	42.62	42.62	42.13	350
Feb 01, 2024	42.08	42.74	42.02	42.74	42.25	350
Jan 31, 2024	42.96	43.06	42.96	43.06	42.56	8
Jan 30, 2024	42.70	42.76	42.70	42.72	42.23	38
Jan 29, 2024	43.02	43.02	43.02	43.02	42.52	-
Jan 26, 2024	42.70	42.70	42.70	42.70	42.21	9
Jan 25, 2024	42.68	42.70	42.60	42.60	42.11	9
Jan 24, 2024	42.28	42.28	42.28	42.28	41.79	10
Jan 23, 2024	42.52	42.52	42.52	42.52	42.03	-
Jan 22, 2024	42.28	42.28	42.28	42.28	41.79	-
Jan 19, 2024	42.04	42.04	42.04	42.04	41.56	470
Jan 18, 2024	42.32	42.32	42.28	42.28	41.79	470
Jan 17, 2024	42.78	43.14	42.78	43.14	42.64	55
Jan 16, 2024	42.62	42.62	42.62	42.62	42.13	-
Jan 15, 2024	42.06	42.06	42.06	42.06	41.58	-
Jan 12, 2024	41.82	41.82	41.82	41.82	41.34	25
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,309.21+54.98(+0.06%)

The Kroger Co. (KOG.DE)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,309.21
+54.98(+0.06%)