Canada markets close in 5 hours 33 minutes

Kerry Group PLC (KRZ.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
79.05+0.05 (+0.06%)
As of 08:02AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202479.0579.0579.0579.0579.0559
May 22, 202479.0079.0079.0079.0079.00-
May 21, 202479.4079.4079.4079.4079.40-
May 20, 202479.8079.8079.8079.8079.80-
May 17, 202479.8079.8079.8079.8079.80-
May 16, 202479.8079.8079.8079.8079.80-
May 15, 202480.1080.1080.1080.1080.10-
May 14, 202480.2080.2080.2080.2080.20-
May 13, 202480.2080.2080.2080.2080.20-
May 10, 202480.2080.2080.2080.2080.20-
May 09, 202481.1581.1581.1581.1581.15-
May 08, 202481.2581.2581.2581.2581.25-
May 07, 202481.2581.2581.2581.2581.25-
May 06, 202481.2581.2581.2581.2581.25-
May 03, 202481.4581.4581.4581.4581.45-
May 02, 202480.5580.5580.5580.5580.55-
Apr 30, 202480.5580.5580.5580.5580.55-
Apr 29, 202480.2580.2580.2580.2580.25-
Apr 26, 202479.4579.4579.4579.4579.45-
Apr 25, 202479.4579.4579.4579.4579.45-
Apr 24, 202480.1080.1080.1080.1080.10-
Apr 23, 202480.7580.7580.7580.7580.75-
Apr 22, 202480.0580.0580.0580.0580.05-
Apr 19, 202479.6079.6079.6079.6079.60-
Apr 18, 202479.8579.8579.8579.8579.85-
Apr 17, 202479.8579.8579.8579.8579.85-
Apr 16, 202480.3080.3080.3080.3080.30-
Apr 15, 202480.3080.3080.3080.3080.30-
Apr 12, 202480.2080.2080.2080.2080.20-
Apr 11, 202478.1078.1078.1078.1078.10-
Apr 11, 20240.808 Dividend
Apr 10, 202479.2579.2579.2579.2578.44-
Apr 09, 202478.7578.7578.7578.7577.95-
Apr 08, 202478.9078.9078.9078.9078.10-
Apr 05, 202479.1079.1079.1079.1078.29-
Apr 04, 202480.4080.4080.4080.4079.58-
Apr 03, 202480.4080.4080.4080.4079.58-
Apr 02, 202480.4580.4580.4580.4579.63-
Mar 28, 202480.8480.8480.8480.8480.02-
Mar 27, 202481.5481.5481.5481.5480.71-
Mar 26, 202482.2482.2482.2482.2481.40-
Mar 25, 202482.2482.2482.2482.2481.40-
Mar 22, 202482.2482.2482.2482.2481.40-
Mar 21, 202482.2482.2482.2482.2481.40-
Mar 20, 202482.2482.2482.2482.2481.40-
Mar 19, 202482.2482.2482.2482.2481.40-
Mar 18, 202482.2482.2482.2482.2481.40-
Mar 15, 202481.9681.9681.9681.9681.12-
Mar 14, 202481.9681.9681.9681.9681.12-
Mar 13, 202481.9681.9681.9681.9681.12-
Mar 12, 202481.9681.9681.9681.9681.12-
Mar 11, 202481.6881.6881.6881.6880.85-
Mar 08, 202481.6881.6881.6881.6880.85-
Mar 07, 202480.7680.7680.7680.7679.94-
Mar 06, 202480.7680.7680.7680.7679.94-
Mar 05, 202480.7680.7680.7680.7679.94-
Mar 04, 202480.9880.9880.9880.9880.15-
Mar 01, 202480.8480.8480.8480.8480.02-
Feb 29, 202480.4280.4280.4280.4279.60-
Feb 28, 202480.7680.7680.7680.7679.94-
Feb 27, 202481.3681.3681.3681.3680.53-
Feb 26, 202481.6881.6881.6881.6880.85-
Feb 23, 202480.4080.4080.4080.4079.58-
Feb 22, 202480.1280.1280.1280.1279.30-
Feb 21, 202478.9478.9478.9478.9478.14-
Feb 20, 202478.3078.3078.3078.3077.50-
Feb 19, 202477.6077.6077.6077.6076.81-
Feb 16, 202479.6679.8277.1077.1076.3159
Feb 15, 202481.5081.5081.5081.5080.67-
Feb 14, 202481.0881.0881.0881.0880.25-
Feb 13, 202481.0881.0881.0881.0880.25-
Feb 12, 202482.3882.3882.3882.3881.54-
Feb 09, 202482.3882.3882.3882.3881.54-
Feb 08, 202481.5681.5681.5681.5680.73-
Feb 07, 202481.2281.2281.2281.2280.39-
Feb 06, 202481.2281.2281.2281.2280.39-
Feb 05, 202481.2281.2281.2281.2280.39-
Feb 02, 202482.3482.3482.3482.3481.50-
Feb 01, 202481.6881.6881.6881.6880.85-
Jan 31, 202481.5081.5081.5081.5080.67-
Jan 30, 202481.5081.5081.5081.5080.67-
Jan 29, 202481.5081.5081.5081.5080.67-
Jan 26, 202480.0680.0680.0680.0679.24-
Jan 25, 202480.0080.0080.0080.0079.18-
Jan 24, 202480.0080.0080.0080.0079.18-
Jan 23, 202480.0080.0080.0080.0079.18-
Jan 22, 202478.3078.3078.3078.3077.50-
Jan 19, 202476.6876.6876.6876.6875.90-
Jan 18, 202476.5276.5276.5276.5275.74-
Jan 17, 202476.4476.4476.4476.4475.66-
Jan 16, 202476.4476.4476.4476.4475.66-
Jan 15, 202477.2077.2077.2077.2076.41-
Jan 12, 202477.2077.2077.2077.2076.41-
Jan 11, 202477.7277.7277.7277.7276.93-
Jan 10, 202477.7277.7277.7277.7276.93-
Jan 09, 202477.7277.7277.7277.7276.93-
Jan 08, 202477.1077.1077.1077.1076.31-
Jan 05, 202478.8678.8678.8678.8678.06-
Jan 04, 202478.8678.8678.8678.8678.06-
Jan 03, 202479.3279.3279.3279.3278.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...