TipRanks
Go Ultimate55% OFF

KKR & Co (KR51) Historical Prices

DE:KR51 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202684.6084.6084.6084.6084.60+0.95%00.00
Oct 29, 202682.9683.8082.9683.8083.80+1.67%2355.03
Oct 28, 202682.4282.4282.4282.4282.42+0.96%00.00
Oct 27, 202681.6481.6481.6481.6481.64+0.49%00.00
Oct 26, 202681.4081.5481.2481.2481.24-1.43%3007.15
Oct 23, 202682.4282.4282.4282.4282.42+4.65%00.00
Oct 22, 202678.7678.7678.7678.7678.76-0.68%00.00
Oct 21, 202679.3079.3079.3079.3079.30+1.67%00.00
Oct 20, 202677.0478.0077.0478.0078.00+1.09%1303.23
Oct 19, 202677.1677.1677.1677.1677.16-0.77%00.00
Oct 16, 202677.7677.7677.7677.7677.76+2.29%00.00
Oct 15, 202676.0276.0276.0276.0276.02-1.96%00.00
Oct 14, 202677.5477.5477.5477.5477.54-1.20%90.22
Oct 13, 202681.3481.3478.4878.4878.48-4.50%401.01
Oct 12, 202680.9882.1880.9882.1882.18+3.14%49015.01
Oct 09, 202679.6879.6879.6879.6879.68+0.15%00.00
Oct 08, 202679.5679.5679.5679.5679.56-0.97%00.00
Oct 07, 202680.3480.3480.3480.3480.34-0.57%00.00
Oct 06, 202680.0680.8080.0680.8080.80+0.62%1333.87
Oct 05, 202680.3080.3080.3080.3080.30-2.17%00.00
Oct 02, 202680.9882.0880.9882.0882.08+1.74%47313.57
Oct 01, 202680.6880.6880.6880.6880.68-1.71%00.00
Sep 30, 202682.0882.0882.0882.0882.08+0.47%00.00
Sep 29, 202681.7081.7081.7081.7081.70-2.90%00.00
Sep 28, 202684.1484.1484.1484.1484.14+0.00%00.00
Sep 25, 202684.1484.1484.1484.1484.14-1.66%00.00
Sep 24, 202684.6485.5684.6485.5685.56-1.06%731.72
Sep 23, 202685.6686.4885.6686.4886.48-1.35%50.12
Sep 22, 202687.6687.6687.6687.6687.66+1.95%00.00
Sep 21, 202685.9885.9885.9885.9885.98+0.68%00.00
Sep 18, 202685.4085.4085.4085.4085.40+0.57%00.00
Sep 17, 202684.9284.9284.9284.9284.92-1.87%00.00
Sep 16, 202686.5486.5486.5486.5486.54-1.59%00.00
Sep 15, 202687.9487.9487.9487.9487.94+1.29%00.00
Sep 14, 202687.1687.1686.7886.8286.82-0.02%2756.41
Sep 11, 202686.8486.8486.8486.8486.84-2.97%00.00
Sep 10, 202689.5089.5089.5089.5089.50-1.30%00.00
Sep 09, 202690.6890.6890.6890.6890.68-1.90%00.00
Sep 08, 202692.4492.4492.4492.4492.44+0.37%00.00
Sep 07, 202692.1092.1092.1092.1092.10-1.90%00.00
Sep 04, 202693.8893.8893.8893.8893.88+2.49%00.00
Sep 03, 202691.6091.6091.6091.6091.60+0.02%00.00
Sep 02, 202691.5891.5891.5891.5891.58-3.03%00.00
Sep 01, 202694.5894.5894.4494.4494.44+0.94%1500.90
Aug 31, 202693.5493.5693.5493.5693.56-0.15%300.18
Aug 28, 202693.7093.7093.7093.7093.70+1.30%00.00
Aug 27, 202692.5092.5092.5092.5092.50+0.96%00.00
Aug 26, 202691.6291.6291.6291.6291.62-0.02%00.00
Aug 25, 202691.6491.6491.6491.6491.64-0.67%00.00
Aug 24, 202691.9092.2691.9092.2692.26+1.14%2001.06