TipRanks
Go Ultimate55% OFF

Kerry Group plc (KRZ) Historical Prices

DE:KRZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202696.5598.2596.5598.2598.25+1.81%430.26
Oct 29, 202697.1097.1096.5096.5096.50-1.93%350.21
Oct 28, 202698.4098.4098.4098.4098.40-0.76%00.00
Oct 27, 202699.1599.1599.1599.1599.15+0.92%00.00
Oct 26, 202699.0599.0598.2598.2598.25-0.56%850.52
Oct 23, 202698.8098.8098.8098.8098.80-1.10%00.00
Oct 22, 202692.3099.9092.0599.9099.90+5.71%3952.34
Oct 21, 202694.5094.5094.5094.5094.50+0.05%00.00
Oct 20, 202694.4594.4594.4594.4594.45+0.00%00.00
Oct 19, 202694.1594.4594.1594.4594.45+0.75%20.01
Oct 16, 202693.7593.7593.7593.7593.75+3.42%00.00
Oct 15, 202690.6590.6590.6590.6590.65+0.17%00.00
Oct 14, 202690.2090.5090.2090.5090.50+0.00%9055.83
Oct 13, 202688.5090.5088.5090.5090.50+2.38%1450.95
Oct 12, 202688.4088.4088.4088.4088.40+2.02%20.01
Oct 09, 202686.6586.6586.6586.6586.65-0.52%00.00
Oct 08, 202687.2087.2587.1087.1087.10+1.18%30.02
Oct 07, 202686.5586.5586.5586.5586.09-0.69%00.00
Oct 06, 202685.5587.1585.5587.1586.68+1.10%6284.33
Oct 05, 202686.2086.2086.2086.2085.74+2.31%00.00
Oct 02, 202684.2584.2584.2584.2583.80-1.40%00.00
Oct 01, 202685.4585.4585.4585.4584.99+0.65%00.00
Sep 30, 202684.6085.0084.6084.9084.45-0.64%6,828179.83
Sep 29, 202685.7585.7585.4085.4584.99-0.47%421.09
Sep 28, 202685.8585.8585.8585.8585.39-1.55%00.00
Sep 25, 202686.8587.2086.8587.2086.73+3.07%130.34
Sep 24, 202684.6084.6084.6084.6084.15-1.23%00.00
Sep 23, 202685.4085.6585.4085.6585.19+1.12%571.48
Sep 22, 202684.7084.7084.7084.7084.25+0.12%00.00
Sep 21, 202683.4584.6083.4584.6084.15-0.47%2597.53
Sep 18, 202685.0085.0085.0085.0084.55-0.47%00.00
Sep 17, 202685.4085.4085.4085.4084.94+0.23%00.00
Sep 16, 202684.9085.2084.9085.2084.75+0.53%200.56
Sep 15, 202684.7584.7584.7584.7584.30+1.56%00.00
Sep 14, 202683.4583.4583.4583.4583.00+0.18%00.00
Sep 11, 202683.3083.3083.3083.3082.86-0.30%00.00
Sep 10, 202683.5583.5583.5583.5583.10-1.59%00.00
Sep 09, 202684.9084.9084.9084.9084.45+2.41%00.00
Sep 08, 202682.9082.9082.9082.9082.46-0.96%00.00
Sep 07, 202684.0584.0583.7083.7083.25-0.65%1401.78
Sep 04, 202684.2584.2584.2584.2583.80-0.24%00.00
Sep 03, 202684.4584.4584.4584.4584.00+0.96%00.00
Sep 02, 202683.6583.6583.6583.6583.20-0.48%00.00
Sep 01, 202684.0584.0584.0584.0583.60-1.00%00.00
Aug 31, 202684.9084.9084.9084.9084.45+0.35%00.00
Aug 28, 202684.6084.6084.6084.6084.15-0.88%00.00
Aug 27, 202685.3585.3585.3585.3584.89+0.35%00.00
Aug 26, 202685.0585.0585.0585.0584.60+0.71%00.00
Aug 25, 202685.3585.3584.4584.4584.00+0.36%3004.06
Aug 24, 202684.1584.1584.1584.1583.70+1.57%00.00