UK markets closed

The Kroger Co. (KOG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
47.79+0.37 (+0.78%)
At close: 08:07AM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202447.7947.7947.7947.7947.79-
30 May 202447.4247.4247.4247.4247.42-
29 May 202447.7947.8147.7947.8147.8141
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 202449.1949.1949.1949.1949.19-
21 May 202449.2949.2949.2849.2849.28140
20 May 202449.8049.8049.8049.8049.80-
17 May 202450.0150.0150.0150.0150.01100
16 May 202449.7449.7449.7449.7449.74-
15 May 202450.8550.8550.7550.7550.75100
14 May 202450.6650.6650.6650.6650.66-
14 May 20240.29 Dividend
13 May 202451.6751.6751.1551.1950.90374
10 May 202450.9750.9750.9750.9750.68-
09 May 202451.2551.7551.2551.7551.4640
08 May 202451.2551.2551.2551.2550.96-
07 May 202451.0651.0651.0651.0650.77-
06 May 202450.7050.7050.7050.7050.41-
03 May 202451.3751.3751.3751.3751.08-
02 May 202450.8550.8550.8550.8550.56-
30 Apr 202451.6351.6351.6351.6351.34-
29 Apr 202451.6451.6451.6451.6451.35-
26 Apr 202451.9751.9751.9051.9051.61255
25 Apr 202452.0652.0652.0652.0651.77-
24 Apr 202451.8151.8151.8151.8151.52-
23 Apr 202453.2053.2153.1553.2152.91250
22 Apr 202453.4453.4453.0953.0952.7921
19 Apr 202451.6551.6551.6551.6551.36-
18 Apr 202451.6151.6151.6151.6151.32-
17 Apr 202451.8351.8351.8351.8351.54-
16 Apr 202451.8151.8151.8151.8151.52-
15 Apr 202451.7351.9051.7351.9051.611
12 Apr 202452.2252.5452.2252.5452.2431
11 Apr 202452.4152.4152.4152.4152.11-
10 Apr 202450.7050.7050.7050.7050.41-
09 Apr 202450.7551.2150.7551.2150.921
08 Apr 202451.5451.5451.0951.0950.80250
05 Apr 202452.8552.8552.7752.7752.471
04 Apr 202453.0653.0653.0653.0652.76-
03 Apr 202453.2754.0353.1753.1752.87137
02 Apr 202452.8152.8152.8152.8152.5150
28 Mar 202452.3052.3052.3052.3052.00-
27 Mar 202451.9552.0551.9552.0551.76500
26 Mar 202451.4051.4051.4051.4051.11-
25 Mar 202451.9551.9551.9051.9051.6124
22 Mar 202452.3552.3552.3552.3552.05-
21 Mar 202451.8552.2551.8552.2551.9555
20 Mar 202451.7051.7051.7051.7051.41-
19 Mar 202451.6051.6051.6051.6051.31-
18 Mar 202451.5551.5551.4551.4551.16400
15 Mar 202450.9051.8050.9051.8051.51214
14 Mar 202451.2051.3051.2051.3051.01135
13 Mar 202450.5051.1550.5051.1550.869
12 Mar 202450.2550.2550.2550.2549.97-
11 Mar 202450.7051.1550.7051.1550.8670
08 Mar 202450.1550.1550.1550.1549.87-
07 Mar 202446.0049.5646.0049.5649.28255
06 Mar 202445.5046.3445.5046.3446.08200
05 Mar 202445.1645.1645.1645.1644.90-
04 Mar 202444.9445.7044.9445.4045.1461
01 Mar 202445.6045.6045.6045.6045.34-
29 Feb 202444.2444.2444.2444.2443.99-
28 Feb 202444.4844.4844.4844.4844.23-
27 Feb 202443.2244.0243.2244.0243.77570
26 Feb 202444.1644.1644.1644.1643.91-
23 Feb 202443.9244.4243.9244.4244.1748
22 Feb 202443.9443.9443.9443.9443.69-
21 Feb 202444.0444.0444.0444.0443.79-
20 Feb 202444.0044.0043.9843.9843.73500
19 Feb 202444.1244.1244.1244.1243.87-
16 Feb 202443.1643.1643.1643.1642.92-
15 Feb 202442.3443.2842.3443.2843.03253
14 Feb 202442.0042.0042.0042.0041.76-
14 Feb 20240.29 Dividend
13 Feb 202442.2642.2642.2642.2641.73-
12 Feb 202441.7841.7841.7841.7841.2612
09 Feb 202441.8441.8441.8441.8441.32-
08 Feb 202441.2241.9041.2241.9041.3860
07 Feb 202441.5441.5441.5441.5441.02-
06 Feb 202442.5642.5642.0642.0641.53160
05 Feb 202442.4643.0042.4643.0042.4650
02 Feb 202442.6642.6642.6642.6642.13-
01 Feb 202442.4642.7642.4642.7642.23116
31 Jan 202442.8642.8642.8642.8642.32-
30 Jan 202442.6442.6442.6442.6442.11-
29 Jan 202442.3442.3442.3442.3441.81-
26 Jan 202442.4443.0042.4442.8642.32105
25 Jan 202442.1642.1642.1642.1641.63-
24 Jan 202442.3042.3042.3042.3041.77-
23 Jan 202441.9042.6441.9042.6442.11180
22 Jan 202441.9041.9041.9041.9041.38-
19 Jan 202442.1042.1042.1042.1041.57-
18 Jan 202442.3642.3642.1042.1041.5775
17 Jan 202442.2642.6442.2642.6442.1165
16 Jan 202441.9241.9241.9241.9241.40-
15 Jan 202441.4841.4841.4841.4840.96-
12 Jan 202441.4841.4841.4841.4840.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...