UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.66 +1.21 (+1.54%) GOLD FUTURES
2,329.10 -20.00 (-0.85%) DOW
38,692.83 +103.67 (+0.27%) Bitcoin GBP
51,880.13 -523.30 (-1.00%)
KBR, Inc. (K6B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:01PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 25 |
| 17 Jun 2024 | 0.15 Dividend | |||||
| 14 Jun 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 58.35 | - |
| 13 Jun 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 58.85 | - |
| 12 Jun 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.85 | - |
| 11 Jun 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.85 | - |
| 10 Jun 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.85 | - |
| 07 Jun 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.85 | - |
| 06 Jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.85 | - |
| 05 Jun 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 56.85 | - |
| 04 Jun 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.35 | - |
| 03 Jun 2024 | 60.50 | 60.50 | 59.00 | 59.00 | 58.85 | - |
| 31 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.35 | - |
| 30 May 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.35 | - |
| 29 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.85 | - |
| 28 May 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.34 | - |
| 27 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.84 | - |
| 24 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.84 | - |
| 23 May 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.34 | - |
| 22 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.84 | - |
| 21 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.34 | - |
| 20 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.85 | - |
| 17 May 2024 | 60.50 | 61.50 | 60.50 | 60.50 | 60.34 | 25 |
| 16 May 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.85 | - |
| 15 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.34 | - |
| 14 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.84 | - |
| 13 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.34 | - |
| 10 May 2024 | 61.50 | 62.50 | 61.50 | 61.50 | 61.34 | 80 |
| 09 May 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 61.84 | - |
| 08 May 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 61.84 | - |
| 07 May 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 62.34 | - |
| 06 May 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 62.84 | - |
| 03 May 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 60.84 | - |
| 02 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.84 | - |
| 30 Apr 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 60.84 | - |
| 29 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.84 | - |
| 26 Apr 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.34 | 1 |
| 25 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.35 | - |
| 24 Apr 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.35 | - |
| 23 Apr 2024 | 59.00 | 59.50 | 58.00 | 59.50 | 59.35 | 169 |
| 22 Apr 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.85 | - |
| 19 Apr 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.35 | - |
| 18 Apr 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.35 | - |
| 17 Apr 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.35 | - |
| 16 Apr 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.35 | - |
| 15 Apr 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.35 | - |
| 12 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.35 | - |
| 11 Apr 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 58.85 | - |
| 10 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.85 | - |
| 09 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.85 | - |
| 08 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.35 | - |
| 05 Apr 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.35 | - |
| 04 Apr 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.35 | - |
| 03 Apr 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.35 | - |
| 02 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.35 | - |
| 28 Mar 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.35 | - |
| 27 Mar 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.35 | - |
| 26 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.86 | - |
| 25 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.36 | - |
| 22 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.36 | - |
| 21 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.86 | - |
| 20 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.36 | - |
| 19 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.86 | - |
| 18 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.86 | - |
| 15 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.36 | - |
| 14 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.36 | - |
| 14 Mar 2024 | 0.15 Dividend | |||||
| 13 Mar 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 55.71 | - |
| 12 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | - |
| 11 Mar 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.21 | 2 |
| 08 Mar 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.70 | - |
| 07 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.20 | - |
| 06 Mar 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.70 | - |
| 05 Mar 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 56.20 | - |
| 04 Mar 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.21 | 10 |
| 01 Mar 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 54.71 | - |
| 29 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | - |
| 28 Feb 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.71 | - |
| 27 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.21 | - |
| 26 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.21 | - |
| 23 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.21 | - |
| 22 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | - |
| 21 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.72 | - |
| 20 Feb 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.24 | 50 |
| 19 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.73 | - |
| 16 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.73 | - |
| 15 Feb 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.24 | - |
| 14 Feb 2024 | 49.40 | 50.00 | 49.00 | 50.00 | 49.74 | 100 |
| 13 Feb 2024 | 49.80 | 49.80 | 49.60 | 49.60 | 49.34 | 20 |
| 12 Feb 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 49.74 | - |
| 09 Feb 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 49.54 | - |
| 08 Feb 2024 | 49.20 | 49.60 | 49.20 | 49.60 | 49.34 | - |
| 07 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.74 | - |
| 06 Feb 2024 | 48.60 | 48.80 | 48.60 | 48.80 | 48.54 | - |
| 05 Feb 2024 | 49.00 | 49.00 | 48.40 | 48.40 | 48.15 | - |
| 02 Feb 2024 | 48.60 | 49.40 | 48.60 | 49.40 | 49.14 | 23 |
| 01 Feb 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 48.15 | - |
| 31 Jan 2024 | 49.20 | 49.20 | 48.60 | 48.60 | 48.35 | - |
| 30 Jan 2024 | 48.80 | 48.80 | 48.60 | 48.60 | 48.35 | - |
| 29 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.