UK markets closed

The Kroger Co (KOG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
45.90-0.40 (-0.86%)
At close: 08:08AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202445.9045.9045.9045.9045.905
26 Jun 202446.3046.3046.3046.3046.30-
25 Jun 202446.4246.4246.4246.4246.42-
24 Jun 202446.6746.6746.6746.6746.67-
21 Jun 202446.6046.6046.6046.6046.60-
20 Jun 202448.3348.3348.3348.3348.33-
19 Jun 202448.2848.2848.2848.2848.28-
18 Jun 202447.9047.9047.9047.9047.90-
17 Jun 202446.8546.8546.8546.8546.85-
14 Jun 202446.8646.8646.8646.8646.86-
13 Jun 202446.1746.1746.1746.1746.17-
12 Jun 202447.6047.6047.6047.6047.60-
11 Jun 202447.6947.6947.6947.6947.69-
10 Jun 202447.7647.7647.7647.7647.76-
07 Jun 202447.5147.5147.5147.5147.51-
06 Jun 202447.2347.2347.2347.2347.23-
05 Jun 202447.7247.7247.7247.7247.72-
04 Jun 202447.3047.3047.3047.3047.30-
03 Jun 202448.1548.1548.1548.1548.15-
31 May 202447.7947.7947.7947.7947.79-
30 May 202447.4247.4247.4247.4247.42-
29 May 202447.7947.7947.7947.7947.79-
28 May 202448.5148.5148.5148.5148.51-
27 May 202448.5948.5948.5948.5948.59-
24 May 202449.0949.0949.0949.0949.09-
23 May 202449.6149.6149.6149.6149.61-
22 May 202449.1849.1849.1849.1849.18-
21 May 202449.2949.2949.2949.2949.29-
20 May 202449.9949.9949.9949.9949.99-
17 May 202449.9149.9149.9149.9149.91-
16 May 202449.7449.7449.7449.7449.74-
15 May 202450.8550.8550.8550.8550.85-
14 May 202450.6650.6650.6650.6650.66-
14 May 20240.29 Dividend
13 May 202451.6751.6751.6751.6751.38-
10 May 202450.9750.9750.9750.9750.68-
09 May 202451.2551.2551.2551.2550.96-
08 May 202451.2551.2551.2551.2550.96-
07 May 202451.1251.1251.1251.1250.83-
06 May 202450.7050.7050.7050.7050.42-
03 May 202451.3751.3751.3751.3751.08-
02 May 202450.8350.8350.8350.8350.54-
30 Apr 202451.6551.6551.6551.6551.36-
29 Apr 202451.6251.6251.6251.6251.33-
26 Apr 202451.9751.9751.9751.9751.68-
25 Apr 202452.0652.0652.0652.0651.77-
24 Apr 202451.7951.7951.7951.7951.50-
23 Apr 202453.2053.2053.2053.2052.90-
22 Apr 202452.9652.9652.9652.9652.66-
19 Apr 202451.6751.6751.6751.6751.38-
18 Apr 202451.6151.6151.6151.6151.32-
17 Apr 202451.8051.8051.8051.8051.51-
16 Apr 202451.8051.8051.8051.8051.51-
15 Apr 202451.7351.7351.7351.7351.44-
12 Apr 202452.2352.2352.2352.2351.94-
11 Apr 202452.4452.4452.4452.4452.15-
10 Apr 202450.8250.8250.8250.8250.53-
09 Apr 202450.7350.7350.7350.7350.45-
08 Apr 202451.5051.5051.5051.5051.21-
05 Apr 202452.8652.8652.8652.8652.56-
04 Apr 202453.0653.0653.0653.0652.76-
03 Apr 202453.2953.2953.2953.2952.99-
02 Apr 202452.8152.8152.8152.8152.51-
28 Mar 202452.3052.3052.3052.3052.01-
27 Mar 202451.9551.9551.9551.9551.66-
26 Mar 202451.4051.4051.4051.4051.11-
25 Mar 202451.9551.9551.9551.9551.66-
22 Mar 202452.3552.3552.3552.3552.06-
21 Mar 202451.8551.8551.8551.8551.56-
20 Mar 202451.7051.7051.7051.7051.41-
19 Mar 202451.6051.6051.6051.6051.31-
18 Mar 202451.4551.4551.4551.4551.16-
15 Mar 202450.9550.9550.9550.9550.66-
14 Mar 202451.2051.2051.2051.2050.91-
13 Mar 202450.5550.5550.5550.5550.27-
12 Mar 202450.2550.2550.2550.2549.97-
11 Mar 202451.0051.0051.0051.0050.71-
08 Mar 202450.2550.2550.2550.2549.97-
07 Mar 202446.0046.0046.0046.0045.74-
06 Mar 202445.5045.5045.5045.5045.24-
05 Mar 202445.0645.0645.0645.0644.81-
04 Mar 202444.9444.9444.9444.9444.69-
01 Mar 202445.6045.6045.6045.6045.34-
29 Feb 202444.2444.2444.2444.2443.99-
28 Feb 202444.5044.5044.5044.5044.25-
27 Feb 202443.2243.2243.2243.2242.98-
26 Feb 202444.1644.1644.1644.1643.91-
23 Feb 202443.9243.9243.9243.9243.67-
22 Feb 202443.9043.9043.9043.9043.65-
21 Feb 202444.0444.0444.0444.0443.79-
20 Feb 202444.0044.0044.0044.0043.75-
19 Feb 202444.1044.1044.1044.1043.85-
16 Feb 202443.1443.1443.1443.1442.90-
15 Feb 202442.3442.3442.3442.3442.10-
14 Feb 202442.0242.0242.0242.0241.78-
14 Feb 20240.29 Dividend
13 Feb 202442.2242.2242.2242.2241.69-
12 Feb 202442.3042.3042.3042.3041.775
09 Feb 202441.8441.8441.8441.8441.32-
08 Feb 202441.2441.2441.2441.2440.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...