The Kroger Co. (KR.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 46.20 | 46.20 | 46.19 | 46.19 | 46.19 | - |
| Jun 27, 2024 | 46.10 | 46.10 | 46.03 | 46.03 | 46.03 | - |
| Jun 26, 2024 | 46.63 | 46.63 | 46.11 | 46.11 | 46.11 | 193 |
| Jun 25, 2024 | 46.67 | 46.67 | 46.31 | 46.67 | 46.67 | 193 |
| Jun 24, 2024 | 46.91 | 46.91 | 46.73 | 46.73 | 46.73 | - |
| Jun 21, 2024 | 46.97 | 47.39 | 46.97 | 47.12 | 47.12 | 193 |
| Jun 20, 2024 | 48.76 | 49.63 | 46.67 | 47.34 | 47.34 | 1,975 |
| Jun 19, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Jun 18, 2024 | 48.32 | 48.34 | 48.32 | 48.34 | 48.34 | - |
| Jun 17, 2024 | 47.06 | 47.37 | 47.06 | 47.37 | 47.37 | - |
| Jun 14, 2024 | 47.03 | 47.03 | 46.94 | 46.94 | 46.94 | - |
| Jun 13, 2024 | 46.42 | 46.74 | 46.24 | 46.24 | 46.24 | 193 |
| Jun 12, 2024 | 47.88 | 48.01 | 46.57 | 46.57 | 46.57 | 193 |
| Jun 11, 2024 | 47.92 | 47.92 | 47.81 | 47.81 | 47.81 | - |
| Jun 10, 2024 | 48.06 | 48.06 | 48.03 | 48.03 | 48.03 | - |
| Jun 07, 2024 | 47.71 | 47.99 | 47.71 | 47.99 | 47.99 | - |
| Jun 06, 2024 | 47.45 | 47.76 | 47.45 | 47.76 | 47.76 | - |
| Jun 05, 2024 | 47.99 | 47.99 | 47.35 | 47.35 | 47.35 | - |
| Jun 04, 2024 | 47.44 | 47.91 | 47.44 | 47.73 | 47.73 | 193 |
| Jun 03, 2024 | 48.35 | 48.35 | 47.76 | 47.76 | 47.76 | - |
| May 31, 2024 | 48.08 | 48.08 | 48.03 | 48.03 | 48.03 | - |
| May 30, 2024 | 47.74 | 47.97 | 47.70 | 47.97 | 47.97 | 115 |
| May 29, 2024 | 48.03 | 48.13 | 48.03 | 48.13 | 48.13 | - |
| May 28, 2024 | 48.78 | 48.78 | 48.19 | 48.19 | 48.19 | - |
| May 27, 2024 | 48.79 | 48.81 | 48.79 | 48.81 | 48.81 | - |
| May 24, 2024 | 49.28 | 49.28 | 48.99 | 48.99 | 48.99 | - |
| May 23, 2024 | 49.85 | 49.85 | 49.12 | 49.12 | 49.12 | - |
| May 22, 2024 | 49.94 | 49.94 | 49.50 | 49.50 | 49.50 | - |
| May 21, 2024 | 49.54 | 49.60 | 49.54 | 49.60 | 49.60 | - |
| May 20, 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 50.02 | - |
| May 17, 2024 | 50.37 | 50.37 | 49.62 | 49.62 | 49.62 | - |
| May 16, 2024 | 50.07 | 50.57 | 50.07 | 50.57 | 50.57 | - |
| May 15, 2024 | 51.06 | 51.06 | 50.36 | 50.36 | 50.36 | - |
| May 14, 2024 | 51.05 | 51.05 | 50.75 | 50.96 | 50.96 | 193 |
| May 14, 2024 | 0.29 Dividend | |||||
| May 13, 2024 | 51.93 | 51.93 | 51.67 | 51.67 | 51.38 | - |
| May 10, 2024 | 51.31 | 51.44 | 51.31 | 51.44 | 51.15 | - |
| May 09, 2024 | 51.40 | 51.40 | 51.18 | 51.18 | 50.89 | - |
| May 08, 2024 | 51.50 | 51.50 | 51.40 | 51.40 | 51.11 | - |
| May 07, 2024 | 51.37 | 51.37 | 51.21 | 51.21 | 50.92 | - |
| May 06, 2024 | 50.98 | 50.98 | 50.92 | 50.92 | 50.63 | - |
| May 03, 2024 | 51.33 | 51.33 | 50.48 | 50.48 | 50.20 | - |
| May 02, 2024 | 51.45 | 51.45 | 51.32 | 51.32 | 51.03 | - |
| Apr 30, 2024 | 51.88 | 51.88 | 51.73 | 51.73 | 51.44 | - |
| Apr 29, 2024 | 51.91 | 51.91 | 51.38 | 51.38 | 51.09 | - |
| Apr 26, 2024 | 52.13 | 52.13 | 51.92 | 51.92 | 51.63 | - |
| Apr 25, 2024 | 52.42 | 52.42 | 52.02 | 52.02 | 51.73 | - |
| Apr 24, 2024 | 52.04 | 52.42 | 52.04 | 52.42 | 52.13 | - |
| Apr 23, 2024 | 53.52 | 53.52 | 52.37 | 52.37 | 52.08 | - |
| Apr 22, 2024 | 53.22 | 53.22 | 53.14 | 53.14 | 52.84 | - |
| Apr 19, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.49 | - |
| Apr 18, 2024 | 51.82 | 51.96 | 51.82 | 51.96 | 51.67 | - |
| Apr 17, 2024 | 51.96 | 52.02 | 51.96 | 52.02 | 51.73 | - |
| Apr 16, 2024 | 52.07 | 53.05 | 52.07 | 52.29 | 52.00 | 193 |
| Apr 15, 2024 | 52.03 | 52.41 | 52.03 | 52.41 | 52.12 | 193 |
| Apr 12, 2024 | 52.58 | 52.58 | 52.49 | 52.49 | 52.20 | - |
| Apr 11, 2024 | 52.72 | 52.72 | 52.15 | 52.15 | 51.86 | - |
| Apr 10, 2024 | 51.10 | 52.24 | 51.10 | 52.24 | 51.95 | - |
| Apr 09, 2024 | 51.02 | 51.05 | 51.02 | 51.05 | 50.76 | - |
| Apr 08, 2024 | 52.10 | 52.10 | 51.48 | 51.48 | 51.19 | - |
| Apr 05, 2024 | 52.37 | 52.77 | 52.37 | 52.77 | 52.47 | - |
| Apr 04, 2024 | 53.46 | 53.46 | 53.16 | 53.16 | 52.86 | - |
| Apr 03, 2024 | 53.63 | 53.63 | 53.14 | 53.14 | 52.84 | - |
| Apr 02, 2024 | 53.15 | 53.35 | 53.15 | 53.35 | 53.05 | - |
| Mar 28, 2024 | 52.20 | 53.00 | 52.20 | 53.00 | 52.70 | - |
| Mar 27, 2024 | 52.10 | 52.10 | 52.05 | 52.05 | 51.76 | - |
| Mar 26, 2024 | 51.45 | 52.35 | 51.45 | 52.35 | 52.06 | - |
| Mar 25, 2024 | 51.90 | 51.90 | 51.85 | 51.85 | 51.56 | - |
| Mar 22, 2024 | 52.75 | 52.75 | 52.55 | 52.55 | 52.26 | - |
| Mar 21, 2024 | 51.95 | 52.25 | 51.95 | 52.25 | 51.96 | - |
| Mar 20, 2024 | 52.15 | 52.25 | 52.15 | 52.25 | 51.96 | - |
| Mar 19, 2024 | 51.75 | 52.05 | 51.75 | 52.05 | 51.76 | - |
| Mar 18, 2024 | 51.55 | 51.65 | 51.55 | 51.65 | 51.36 | - |
| Mar 15, 2024 | 50.80 | 51.80 | 50.80 | 51.80 | 51.51 | - |
| Mar 14, 2024 | 50.55 | 51.20 | 50.55 | 51.20 | 50.91 | - |
| Mar 13, 2024 | 50.40 | 51.05 | 50.40 | 51.05 | 50.76 | - |
| Mar 12, 2024 | 50.50 | 50.90 | 50.50 | 50.90 | 50.61 | - |
| Mar 11, 2024 | 50.95 | 50.95 | 50.45 | 50.45 | 50.17 | - |
| Mar 08, 2024 | 50.65 | 50.65 | 50.30 | 50.30 | 50.02 | - |
| Mar 07, 2024 | 46.64 | 50.00 | 46.64 | 50.00 | 49.72 | 511 |
| Mar 06, 2024 | 45.88 | 46.04 | 45.88 | 46.04 | 45.78 | - |
| Mar 05, 2024 | 45.48 | 45.80 | 45.48 | 45.80 | 45.54 | - |
| Mar 04, 2024 | 45.22 | 45.58 | 45.22 | 45.58 | 45.32 | - |
| Mar 01, 2024 | 45.94 | 45.94 | 45.58 | 45.58 | 45.32 | - |
| Feb 29, 2024 | 44.66 | 45.26 | 44.66 | 45.26 | 45.01 | - |
| Feb 28, 2024 | 44.06 | 44.94 | 44.06 | 44.94 | 44.69 | - |
| Feb 27, 2024 | 43.60 | 44.50 | 43.60 | 44.50 | 44.25 | - |
| Feb 26, 2024 | 44.48 | 44.48 | 44.06 | 44.06 | 43.81 | - |
| Feb 23, 2024 | 44.30 | 44.54 | 44.30 | 44.54 | 44.29 | - |
| Feb 22, 2024 | 43.92 | 43.92 | 43.86 | 43.86 | 43.61 | - |
| Feb 21, 2024 | 44.44 | 44.44 | 44.14 | 44.14 | 43.89 | 51 |
| Feb 20, 2024 | 44.22 | 44.54 | 44.22 | 44.54 | 44.29 | - |
| Feb 19, 2024 | 44.20 | 44.24 | 44.20 | 44.24 | 43.99 | - |
| Feb 16, 2024 | 43.44 | 43.94 | 43.44 | 43.94 | 43.69 | - |
| Feb 15, 2024 | 42.64 | 43.26 | 42.64 | 43.26 | 43.02 | - |
| Feb 14, 2024 | 42.32 | 42.58 | 42.32 | 42.58 | 42.34 | - |
| Feb 14, 2024 | 0.29 Dividend | |||||
| Feb 13, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.01 | - |
| Feb 12, 2024 | 42.00 | 42.34 | 42.00 | 42.34 | 41.82 | - |
| Feb 09, 2024 | 42.16 | 42.16 | 41.98 | 41.98 | 41.46 | - |
| *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.