Kerry Group PLC (KRZ.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 03:19PM CEST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 93.65 | 94.45 | 93.65 | 94.45 | 94.45 | 540 |
| Sept 26, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| Sept 25, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| Sept 24, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| Sept 23, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| Sept 20, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| Sept 19, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| Sept 18, 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
| Sept 17, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| Sept 16, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Sept 13, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| Sept 12, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| Sept 11, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
| Sept 10, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| Sept 09, 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| Sept 06, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| Sept 05, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| Sept 04, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| Sept 03, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| Sept 02, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| Aug 30, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| Aug 29, 2024 | 86.95 | 90.00 | 86.95 | 90.00 | 90.00 | 150 |
| Aug 28, 2024 | 89.20 | 89.20 | 88.25 | 88.25 | 88.25 | 100 |
| Aug 27, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| Aug 26, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| Aug 23, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| Aug 22, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| Aug 21, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| Aug 20, 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| Aug 19, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| Aug 16, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| Aug 15, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| Aug 14, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Aug 13, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Aug 12, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| Aug 09, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Aug 08, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| Aug 07, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| Aug 06, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| Aug 05, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| Aug 02, 2024 | 85.15 | 87.00 | 85.15 | 87.00 | 87.00 | 150 |
| Aug 01, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Jul 31, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| Jul 30, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| Jul 29, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| Jul 26, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| Jul 25, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| Jul 24, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| Jul 23, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| Jul 22, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Jul 19, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| Jul 18, 2024 | 79.05 | 80.10 | 79.05 | 80.10 | 80.10 | 150 |
| Jul 17, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Jul 16, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Jul 15, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Jul 12, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Jul 11, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| Jul 10, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Jul 09, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| Jul 08, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| Jul 05, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Jul 04, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Jul 03, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Jul 02, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| Jul 01, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| Jun 28, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| Jun 27, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| Jun 26, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| Jun 25, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jun 24, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| Jun 21, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| Jun 20, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Jun 19, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Jun 18, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Jun 17, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Jun 14, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| Jun 13, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Jun 12, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| Jun 11, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| Jun 10, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| Jun 07, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| Jun 06, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Jun 05, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Jun 04, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| Jun 03, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| May 31, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| May 30, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| May 29, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| May 28, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| May 27, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| May 24, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| May 23, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| May 22, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| May 21, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| May 20, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| May 17, 2024 | 79.20 | 79.85 | 79.20 | 79.85 | 79.85 | 15 |
| May 16, 2024 | 78.90 | 79.40 | 78.90 | 79.40 | 79.40 | 100 |
| May 15, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| May 14, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| May 13, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| *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.