UK markets closed

Kerry Group plc (KRZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
79.40+0.85 (+1.08%)
At close: 08:08AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202479.4079.4079.4079.4079.40210
25 Apr 202478.5578.5578.5578.5578.55-
24 Apr 202479.8081.0079.8079.9079.90210
23 Apr 202480.7580.7580.7580.7580.75-
22 Apr 202480.1080.4080.1080.1080.10243
19 Apr 202478.1578.1578.1578.1578.15-
18 Apr 202479.3079.3079.3079.3079.30-
17 Apr 202479.4079.4579.4079.4579.4525
16 Apr 202479.7579.7579.7579.7579.75-
15 Apr 202480.3080.3080.3080.3080.3030
12 Apr 202480.2080.2080.0080.0080.0018
11 Apr 202476.9578.9076.9578.6578.65860
11 Apr 20240.808 Dividend
10 Apr 202479.2579.6079.2579.6078.7914
09 Apr 202477.6577.6577.6077.6076.8117
08 Apr 202477.7577.7577.7577.7576.96-
05 Apr 202478.0078.2578.0078.2577.46117
04 Apr 202479.5079.5078.4078.4077.60127
03 Apr 202480.0080.0079.9079.9079.0965
02 Apr 202480.0080.0080.0080.0079.19-
28 Mar 202480.4080.4080.4080.4079.581
27 Mar 202481.5481.5480.3880.3879.5639
26 Mar 202481.5881.5881.5881.5880.75-
25 Mar 202481.4682.1481.4682.0881.2526
22 Mar 202481.1882.8681.1882.8682.0210
21 Mar 202482.1282.1282.1282.1281.29-
20 Mar 202481.5283.0681.5283.0682.2230
19 Mar 202482.7282.7482.7282.7481.9080
18 Mar 202482.2682.2681.3081.3080.4730
15 Mar 202481.6881.6881.6881.6880.85-
14 Mar 202481.2481.2481.2481.2480.42-
13 Mar 202481.8881.8881.8881.8881.05-
12 Mar 202481.9681.9681.9681.9681.13-
11 Mar 202481.4681.7081.4681.6480.8113,500
08 Mar 202481.6481.6481.6481.6480.81-
07 Mar 202480.5082.9480.5082.9482.1015
06 Mar 202480.6682.2680.5280.5279.70413
05 Mar 202479.7680.2679.7680.2679.45130
04 Mar 202480.9881.2280.9881.2280.404
01 Mar 202480.8480.8480.8480.8480.02-
29 Feb 202479.1881.8079.1881.8080.9750
28 Feb 202479.6079.6079.6079.6078.79-
27 Feb 202480.4680.6280.4680.6279.8025
26 Feb 202481.6882.9281.5081.7280.89280
23 Feb 202480.4482.1680.3882.1681.3380
22 Feb 202480.1680.1680.1680.1679.35-
21 Feb 202479.4679.4679.4679.4678.65-
20 Feb 202478.3078.3078.3078.3077.51-
19 Feb 202477.5879.5477.5879.5478.73504
16 Feb 202478.5079.1276.9876.9876.2064
15 Feb 202481.5081.5081.5081.5080.67-
14 Feb 202480.9880.9880.9880.9880.16-
13 Feb 202479.9679.9679.9679.9679.15-
12 Feb 202481.3881.3881.3881.3880.55-
09 Feb 202482.3882.3881.5881.6080.77360
08 Feb 202481.5481.5481.5481.5480.71-
07 Feb 202480.7080.7080.7080.7079.88-
06 Feb 202480.7280.7280.7280.7279.90-
05 Feb 202480.0681.4280.0681.4280.5999
02 Feb 202483.5483.5481.2681.2680.44103
01 Feb 202481.6683.4681.6683.4682.61482
31 Jan 202481.6481.6481.6481.6480.81100
30 Jan 202481.5481.5481.5481.5480.71-
29 Jan 202481.4281.4280.9881.1080.281,000
26 Jan 202480.1681.7080.1681.2080.38653
25 Jan 202479.8081.0079.8079.8679.05103
24 Jan 202479.8080.1479.8080.1479.3323
23 Jan 202480.0280.0280.0080.0079.19150
22 Jan 202478.2880.2478.2879.6278.8193
19 Jan 202476.6878.3876.6878.3877.5810
18 Jan 202476.5076.5076.5076.5075.72-
17 Jan 202476.0877.2276.0877.2276.44131
16 Jan 202475.2876.8275.2876.7675.98100
15 Jan 202477.0477.0477.0477.0476.26-
12 Jan 202476.6477.0476.6477.0476.26200
11 Jan 202476.8877.8276.5276.5275.74120
10 Jan 202477.7677.7677.7677.7676.97-
09 Jan 202477.6877.6877.6877.6876.89-
08 Jan 202476.7078.1476.7078.1477.357
05 Jan 202477.6077.8477.2077.2076.4244
04 Jan 202477.5679.0277.5679.0278.2232
03 Jan 202478.2278.6878.2278.6877.8813
02 Jan 202479.7079.7077.9877.9877.19241
29 Dec 202378.1879.7278.1879.7278.9164
28 Dec 202379.5079.5079.5079.5078.6930
27 Dec 202377.2477.2477.2477.2476.46-
22 Dec 202375.0075.0075.0075.0074.24-
21 Dec 202375.2475.2475.1475.1474.3840
20 Dec 202374.6674.6674.6674.6673.90-
19 Dec 202374.7276.4874.7276.4875.70358
18 Dec 202373.1675.7873.1675.7875.0180
15 Dec 202373.2074.1473.2074.1473.3937
14 Dec 202374.4274.4272.7673.4872.731,245
13 Dec 202373.5475.5273.5475.5274.75880
12 Dec 202374.5874.5874.5874.5873.82-
11 Dec 202375.0475.0474.4674.4673.7035
08 Dec 202375.0075.0074.4674.4673.7020
07 Dec 202375.0075.0075.0075.0074.24-
06 Dec 202374.0675.1674.0675.1674.409
05 Dec 202372.9074.3672.9073.9673.21100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...