UK markets close in 3 hours 28 minutes

The Kroger Co (KOG.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
46.96+0.30 (+0.64%)
As of 12:30PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202446.8546.9646.8546.9646.9650
14 Jun 202446.8146.8146.6246.6546.65-
13 Jun 202446.1746.4046.0346.4046.40-
12 Jun 202447.6047.6246.3946.3946.39-
11 Jun 202447.6947.6947.4847.4847.48-
10 Jun 202447.7947.8547.7347.7347.73-
07 Jun 202447.5147.8847.1747.7547.75-
06 Jun 202447.2247.6547.1347.4447.44-
05 Jun 202447.7947.7947.0847.2147.21-
04 Jun 202447.2947.7847.2647.6047.60-
03 Jun 202448.1548.1547.3247.3247.32-
31 May 202447.7747.7947.6547.7147.71-
30 May 202447.4247.9247.4247.7047.70-
29 May 202447.7948.0147.7447.9947.99-
28 May 202448.5048.5447.8147.8147.81-
27 May 202448.5648.6048.4948.6048.60-
24 May 202449.0849.2448.4648.4648.46-
23 May 202449.6049.6048.9048.9048.90-
22 May 202449.2549.5449.1349.4449.44-
21 May 202449.2949.4449.2549.3549.35-
20 May 202449.7849.7849.3349.3349.33-
17 May 202450.0050.0249.4949.4949.49-
16 May 202449.7350.4249.7350.1750.17-
15 May 202450.8450.8450.1450.1450.14-
14 May 202450.6550.8450.6450.7350.73-
14 May 20240.29 Dividend
13 May 202451.6651.6751.1151.1150.82-
10 May 202450.9651.5050.4451.5051.21-
09 May 202451.2451.2650.7750.7750.48-
08 May 202451.2451.3251.0851.3251.03-
07 May 202451.1151.3151.0951.3151.02-
06 May 202450.6950.8850.6450.8850.59-
03 May 202451.3651.3650.4150.5250.23-
02 May 202450.8351.2250.8351.0550.76-
30 Apr 202451.6451.6451.4751.5051.2150
29 Apr 202451.6351.6351.2351.2350.94-
26 Apr 202451.9651.9651.7151.7151.42-
25 Apr 202452.0552.2251.3951.6551.36-
24 Apr 202451.8052.2051.0852.2051.90-
23 Apr 202453.1953.1952.2052.2051.90-
22 Apr 202452.9353.1252.9353.1252.82-
19 Apr 202451.6852.7151.6852.7152.41-
18 Apr 202451.6052.0151.3551.7351.44-
17 Apr 202451.7752.1251.6651.6651.37-
16 Apr 202451.8052.5951.8052.0451.7420
15 Apr 202451.7452.1951.5152.1051.80-
12 Apr 202452.2252.4851.8951.8951.60-
11 Apr 202452.4252.4252.0952.2751.97-
10 Apr 202450.8152.0950.8152.0951.79-
09 Apr 202450.7450.8350.6450.7150.42-
08 Apr 202451.4952.1050.8450.8450.55-
05 Apr 202452.8052.8052.4652.4652.16-
04 Apr 202453.0553.0552.9153.0152.71-
03 Apr 202453.2853.3852.8852.8852.58-
02 Apr 202452.8153.0752.7453.0752.77-
28 Mar 202452.2552.7052.2552.6552.35-
27 Mar 202451.9052.0051.8551.9051.61-
26 Mar 202451.3551.8551.1551.8551.56-
25 Mar 202451.9052.0051.4051.4051.11-
22 Mar 202452.3052.7052.1552.1551.85-
21 Mar 202451.8052.0551.7552.0551.75-
20 Mar 202451.6552.1551.6552.0051.70-
19 Mar 202451.5552.1551.5552.0551.75-
18 Mar 202451.4051.5551.2551.5551.26-
15 Mar 202450.8551.5550.5551.5551.26-
14 Mar 202451.1551.2050.8550.9550.66-
13 Mar 202450.4550.9550.4550.9550.66-
12 Mar 202450.2050.8050.1550.7050.41-
11 Mar 202450.9550.9550.4050.4050.11-
08 Mar 202450.2550.7050.2550.7050.41-
07 Mar 202445.9850.1545.9850.1549.87-
06 Mar 202445.4846.2245.3246.2245.96-
05 Mar 202445.0445.8845.0445.8645.60-
04 Mar 202444.9445.6044.9445.6045.34-
01 Mar 202445.5645.7445.4445.4445.18-
29 Feb 202444.2245.2644.2245.2645.006
28 Feb 202444.4644.9244.3644.9244.67-
27 Feb 202443.2044.6243.2044.6244.371
26 Feb 202444.1444.2643.6843.6843.43-
23 Feb 202443.9044.5643.9044.2844.03-
22 Feb 202443.8643.9643.5643.9643.71-
21 Feb 202444.0244.2243.9444.1243.87-
20 Feb 202443.9844.7643.8244.6644.41-
19 Feb 202444.0844.1644.0644.0643.81-
16 Feb 202443.1444.0643.1444.0643.8125
15 Feb 202442.3243.2642.2243.2643.01-
14 Feb 202441.9642.4841.9642.4642.22-
14 Feb 20240.29 Dividend
13 Feb 202442.2042.5642.1442.4641.93-
12 Feb 202441.7442.4641.7442.4641.93-
09 Feb 202441.8242.1041.8241.8441.32-
08 Feb 202441.2042.0241.0641.8441.32-
07 Feb 202441.5241.8241.3841.6041.08-
06 Feb 202442.5442.9841.9641.9641.4410
05 Feb 202442.4243.0242.4242.8842.35-
02 Feb 202442.6443.0242.6442.7242.19-
01 Feb 202442.4442.7242.4042.7242.19-
31 Jan 202442.9642.9642.4642.7042.17-
30 Jan 202442.6242.9042.5242.9042.37-
29 Jan 202442.3242.8642.3242.8042.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...