UK markets closed

Kerry Group PLC (KRZ.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
81.45+0.90 (+1.12%)
At close: 08:03AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202481.4581.4581.4581.4581.45-
02 May 202480.5580.5580.5580.5580.55-
30 Apr 202480.5580.5580.5580.5580.55-
29 Apr 202480.2580.2580.2580.2580.25-
26 Apr 202479.4579.4579.4579.4579.45-
25 Apr 202479.4579.4579.4579.4579.45-
24 Apr 202480.1080.1080.1080.1080.10-
23 Apr 202480.7580.7580.7580.7580.75-
22 Apr 202480.0580.0580.0580.0580.05-
19 Apr 202479.6079.6079.6079.6079.60-
18 Apr 202479.8579.8579.8579.8579.85-
17 Apr 202479.8579.8579.8579.8579.85-
16 Apr 202480.3080.3080.3080.3080.30-
15 Apr 202480.3080.3080.3080.3080.30-
12 Apr 202480.2080.2080.2080.2080.20-
11 Apr 202478.1078.1078.1078.1078.10-
11 Apr 20240.808 Dividend
10 Apr 202479.2579.2579.2579.2578.44-
09 Apr 202478.7578.7578.7578.7577.95-
08 Apr 202478.9078.9078.9078.9078.10-
05 Apr 202479.1079.1079.1079.1078.29-
04 Apr 202480.4080.4080.4080.4079.58-
03 Apr 202480.4080.4080.4080.4079.58-
02 Apr 202480.4580.4580.4580.4579.63-
28 Mar 202480.8480.8480.8480.8480.02-
27 Mar 202481.5481.5481.5481.5480.71-
26 Mar 202482.2482.2482.2482.2481.40-
25 Mar 202482.2482.2482.2482.2481.40-
22 Mar 202482.2482.2482.2482.2481.40-
21 Mar 202482.2482.2482.2482.2481.40-
20 Mar 202482.2482.2482.2482.2481.40-
19 Mar 202482.2482.2482.2482.2481.40-
18 Mar 202482.2482.2482.2482.2481.40-
15 Mar 202481.9681.9681.9681.9681.12-
14 Mar 202481.9681.9681.9681.9681.12-
13 Mar 202481.9681.9681.9681.9681.12-
12 Mar 202481.9681.9681.9681.9681.12-
11 Mar 202481.6881.6881.6881.6880.85-
08 Mar 202481.6881.6881.6881.6880.85-
07 Mar 202480.7680.7680.7680.7679.94-
06 Mar 202480.7680.7680.7680.7679.94-
05 Mar 202480.7680.7680.7680.7679.94-
04 Mar 202480.9880.9880.9880.9880.15-
01 Mar 202480.8480.8480.8480.8480.02-
29 Feb 202480.4280.4280.4280.4279.60-
28 Feb 202480.7680.7680.7680.7679.94-
27 Feb 202481.3681.3681.3681.3680.53-
26 Feb 202481.6881.6881.6881.6880.85-
23 Feb 202480.4080.4080.4080.4079.58-
22 Feb 202480.1280.1280.1280.1279.30-
21 Feb 202478.9478.9478.9478.9478.14-
20 Feb 202478.3078.3078.3078.3077.50-
19 Feb 202477.6077.6077.6077.6076.81-
16 Feb 202479.6679.8277.1077.1076.3159
15 Feb 202481.5081.5081.5081.5080.67-
14 Feb 202481.0881.0881.0881.0880.25-
13 Feb 202481.0881.0881.0881.0880.25-
12 Feb 202482.3882.3882.3882.3881.54-
09 Feb 202482.3882.3882.3882.3881.54-
08 Feb 202481.5681.5681.5681.5680.73-
07 Feb 202481.2281.2281.2281.2280.39-
06 Feb 202481.2281.2281.2281.2280.39-
05 Feb 202481.2281.2281.2281.2280.39-
02 Feb 202482.3482.3482.3482.3481.50-
01 Feb 202481.6881.6881.6881.6880.85-
31 Jan 202481.5081.5081.5081.5080.67-
30 Jan 202481.5081.5081.5081.5080.67-
29 Jan 202481.5081.5081.5081.5080.67-
26 Jan 202480.0680.0680.0680.0679.24-
25 Jan 202480.0080.0080.0080.0079.18-
24 Jan 202480.0080.0080.0080.0079.18-
23 Jan 202480.0080.0080.0080.0079.18-
22 Jan 202478.3078.3078.3078.3077.50-
19 Jan 202476.6876.6876.6876.6875.90-
18 Jan 202476.5276.5276.5276.5275.74-
17 Jan 202476.4476.4476.4476.4475.66-
16 Jan 202476.4476.4476.4476.4475.66-
15 Jan 202477.2077.2077.2077.2076.41-
12 Jan 202477.2077.2077.2077.2076.41-
11 Jan 202477.7277.7277.7277.7276.93-
10 Jan 202477.7277.7277.7277.7276.93-
09 Jan 202477.7277.7277.7277.7276.93-
08 Jan 202477.1077.1077.1077.1076.31-
05 Jan 202478.8678.8678.8678.8678.06-
04 Jan 202478.8678.8678.8678.8678.06-
03 Jan 202479.3279.3279.3279.3278.51-
02 Jan 202478.9679.3278.9679.3278.5112
29 Dec 202378.1878.9678.1878.9678.15-
28 Dec 202378.1278.1278.1278.1277.32-
27 Dec 202377.2277.2277.2277.2276.43-
22 Dec 202375.2675.2675.2675.2674.49-
21 Dec 202375.2675.2675.2675.2674.4950
20 Dec 202374.7074.7074.7074.7073.94-
19 Dec 202374.7074.7074.7074.7073.94-
18 Dec 202373.6073.6073.6073.6072.85-
15 Dec 202374.5474.5473.6073.6072.8528
14 Dec 202375.2075.2075.2075.2074.43-
13 Dec 202374.6275.2074.6275.2074.4355
12 Dec 202374.8674.8674.8674.8674.10-
11 Dec 202374.8674.8674.8674.8674.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...