UK markets close in 3 hours 50 minutes

The Kroger Co. (KR.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
49.08+0.65 (+1.33%)
As of 12:22PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202448.7649.4448.7649.0849.08238
19 Jun 202448.4448.4448.4448.4448.44-
18 Jun 202448.3248.3448.3248.3448.34-
17 Jun 202447.0647.3747.0647.3747.37-
14 Jun 202447.0347.0346.9446.9446.94-
13 Jun 202446.4246.7446.2446.2446.24193
12 Jun 202447.8848.0146.5746.5746.57193
11 Jun 202447.9247.9247.8147.8147.81-
10 Jun 202448.0648.0648.0348.0348.03-
07 Jun 202447.7147.9947.7147.9947.99-
06 Jun 202447.4547.7647.4547.7647.76-
05 Jun 202447.9947.9947.3547.3547.35-
04 Jun 202447.4447.9147.4447.7347.73193
03 Jun 202448.3548.3547.7647.7647.76-
31 May 202448.0848.0848.0348.0348.03-
30 May 202447.7447.9747.7047.9747.97115
29 May 202448.0348.1348.0348.1348.13-
28 May 202448.7848.7848.1948.1948.19-
27 May 202448.7948.8148.7948.8148.81-
24 May 202449.2849.2848.9948.9948.99-
23 May 202449.8549.8549.1249.1249.12-
22 May 202449.9449.9449.5049.5049.50-
21 May 202449.5449.6049.5449.6049.60-
20 May 202450.0450.0450.0250.0250.02-
17 May 202450.3750.3749.6249.6249.62-
16 May 202450.0750.5750.0750.5750.57-
15 May 202451.0651.0650.3650.3650.36-
14 May 202451.0551.0550.7550.9650.96193
14 May 20240.29 Dividend
13 May 202451.9351.9351.6751.6751.38-
10 May 202451.3151.4451.3151.4451.15-
09 May 202451.4051.4051.1851.1850.89-
08 May 202451.5051.5051.4051.4051.11-
07 May 202451.3751.3751.2151.2150.92-
06 May 202450.9850.9850.9250.9250.63-
03 May 202451.3351.3350.4850.4850.20-
02 May 202451.4551.4551.3251.3251.03-
30 Apr 202451.8851.8851.7351.7351.44-
29 Apr 202451.9151.9151.3851.3851.09-
26 Apr 202452.1352.1351.9251.9251.63-
25 Apr 202452.4252.4252.0252.0251.73-
24 Apr 202452.0452.4252.0452.4252.13-
23 Apr 202453.5253.5252.3752.3752.08-
22 Apr 202453.2253.2253.1453.1452.84-
19 Apr 202452.7952.7952.7952.7952.49-
18 Apr 202451.8251.9651.8251.9651.67-
17 Apr 202451.9652.0251.9652.0251.73-
16 Apr 202452.0753.0552.0752.2952.00193
15 Apr 202452.0352.4152.0352.4152.12193
12 Apr 202452.5852.5852.4952.4952.20-
11 Apr 202452.7252.7252.1552.1551.86-
10 Apr 202451.1052.2451.1052.2451.95-
09 Apr 202451.0251.0551.0251.0550.76-
08 Apr 202452.1052.1051.4851.4851.19-
05 Apr 202452.3752.7752.3752.7752.47-
04 Apr 202453.4653.4653.1653.1652.86-
03 Apr 202453.6353.6353.1453.1452.84-
02 Apr 202453.1553.3553.1553.3553.05-
28 Mar 202452.2053.0052.2053.0052.70-
27 Mar 202452.1052.1052.0552.0551.76-
26 Mar 202451.4552.3551.4552.3552.06-
25 Mar 202451.9051.9051.8551.8551.56-
22 Mar 202452.7552.7552.5552.5552.26-
21 Mar 202451.9552.2551.9552.2551.96-
20 Mar 202452.1552.2552.1552.2551.96-
19 Mar 202451.7552.0551.7552.0551.76-
18 Mar 202451.5551.6551.5551.6551.36-
15 Mar 202450.8051.8050.8051.8051.51-
14 Mar 202450.5551.2050.5551.2050.91-
13 Mar 202450.4051.0550.4051.0550.76-
12 Mar 202450.5050.9050.5050.9050.61-
11 Mar 202450.9550.9550.4550.4550.17-
08 Mar 202450.6550.6550.3050.3050.02-
07 Mar 202446.6450.0046.6450.0049.72511
06 Mar 202445.8846.0445.8846.0445.78-
05 Mar 202445.4845.8045.4845.8045.54-
04 Mar 202445.2245.5845.2245.5845.32-
01 Mar 202445.9445.9445.5845.5845.32-
29 Feb 202444.6645.2644.6645.2645.01-
28 Feb 202444.0644.9444.0644.9444.69-
27 Feb 202443.6044.5043.6044.5044.25-
26 Feb 202444.4844.4844.0644.0643.81-
23 Feb 202444.3044.5444.3044.5444.29-
22 Feb 202443.9243.9243.8643.8643.61-
21 Feb 202444.4444.4444.1444.1443.8951
20 Feb 202444.2244.5444.2244.5444.29-
19 Feb 202444.2044.2444.2044.2443.99-
16 Feb 202443.4443.9443.4443.9443.69-
15 Feb 202442.6443.2642.6443.2643.02-
14 Feb 202442.3242.5842.3242.5842.34-
14 Feb 20240.29 Dividend
13 Feb 202442.5442.5442.5442.5442.01-
12 Feb 202442.0042.3442.0042.3441.82-
09 Feb 202442.1642.1641.9841.9841.46-
08 Feb 202441.2441.7041.2441.7041.18-
07 Feb 202441.7241.9041.7241.9041.38-
06 Feb 202442.8842.8842.2242.2241.70-
05 Feb 202442.6843.1442.6843.1442.61-
02 Feb 202442.9042.9042.5842.5842.05-
01 Feb 202442.8242.8242.7442.7442.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...