KKR & Co (0Z1W) Historical Prices

0 Followers

Time Period

Events

GB:0Z1W historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	100.98	102.81	99.78	100.42	100.42	-0.26%	1,993	1.01
Nov 10, 2026	98.76	101.00	95.94	100.68	100.68	+3.97%	1,865	0.94
Nov 09, 2026	97.00	102.00	94.31	98.32	98.32	+1.53%	9,610	5.23
Nov 06, 2026	97.16	98.45	96.22	96.84	96.84	-0.69%	2,332	1.27
Nov 05, 2026	101.18	105.00	95.85	97.51	97.51	-3.91%	2,926	1.41
Nov 04, 2026	97.01	102.16	97.01	101.48	101.48	+5.44%	1,502	0.73
Nov 03, 2026	99.50	99.50	95.39	96.24	96.24	-2.27%	478	0.23
Nov 02, 2026	95.00	99.48	93.70	98.48	98.48	+4.99%	1,956	0.94
Oct 30, 2026	95.78	96.20	93.80	93.80	93.80	-1.78%	498	0.24
Oct 29, 2026	91.50	96.18	91.50	95.50	95.50	+3.48%	1,745	0.83
Oct 28, 2026	92.00	92.91	90.00	92.29	92.29	+0.61%	3,631	1.73
Oct 27, 2026	91.44	93.00	91.05	91.73	91.73	+0.03%	322	0.15
Oct 26, 2026	92.37	93.00	90.30	91.70	91.70	+0.32%	1,606	0.75
Oct 23, 2026	93.61	93.90	91.10	91.41	91.41	-0.57%	1,564	0.73
Oct 22, 2026	89.98	93.00	87.43	91.93	91.93	+2.28%	564	0.26
Oct 21, 2026	89.66	90.80	89.04	89.89	89.89	+0.60%	1,505	0.71
Oct 20, 2026	87.85	90.38	86.00	89.35	89.35	+2.90%	932	0.44
Oct 19, 2026	87.76	89.00	86.21	86.83	86.83	+0.46%	507	0.24
Oct 16, 2026	88.18	89.45	86.40	86.44	86.44	-1.06%	962	0.44
Oct 15, 2026	85.45	87.69	84.00	87.36	87.36	+3.47%	1,571	0.72
Oct 14, 2026	88.39	90.00	84.32	84.43	84.43	-3.89%	1,918	0.85
Oct 13, 2026	92.26	93.09	87.19	87.85	87.85	-3.68%	5,405	2.19
Oct 12, 2026	89.97	93.52	89.97	91.21	91.21	-0.08%	622	0.25
Oct 09, 2026	90.68	92.60	88.00	91.28	91.28	+3.14%	2,028	0.82
Oct 08, 2026	90.62	90.62	87.55	88.50	88.50	-1.67%	1,357	0.55
Oct 07, 2026	91.54	91.59	88.42	90.00	90.00	-0.55%	561	0.23
Oct 06, 2026	90.90	91.73	89.06	90.50	90.50	+0.41%	2,006	0.83
Oct 05, 2026	90.30	92.45	88.49	90.13	90.13	-0.97%	826	0.34
Oct 02, 2026	92.00	93.19	90.63	91.01	91.01	-0.80%	965	0.40
Oct 01, 2026	92.97	93.89	89.11	91.74	91.74	+0.20%	2,152	0.87
Sep 30, 2026	93.50	93.70	91.00	91.56	91.56	-1.10%	3,496	1.44
Sep 29, 2026	93.30	95.66	92.28	92.57	92.57	-0.72%	780	0.32
Sep 28, 2026	95.75	97.30	92.72	93.25	93.25	-3.47%	1,672	0.69
Sep 25, 2026	96.81	96.95	95.00	96.60	96.60	+1.46%	741	0.30
Sep 24, 2026	98.00	98.69	94.04	95.21	95.21	-2.45%	1,483	0.60
Sep 23, 2026	99.25	99.25	96.70	97.60	97.60	-2.64%	674	0.27
Sep 22, 2026	100.00	102.75	98.59	100.25	100.25	-0.18%	881	0.35
Sep 21, 2026	99.47	101.93	99.05	100.43	100.43	+1.70%	682	0.21
Sep 18, 2026	97.85	100.38	96.93	98.76	98.76	-0.29%	906	0.27
Sep 17, 2026	97.74	99.43	97.74	99.04	99.04	+0.06%	470	0.14
Sep 16, 2026	102.90	102.90	98.93	98.98	98.98	-1.92%	312	0.09
Sep 15, 2026	102.60	102.89	100.67	100.92	100.92	+0.24%	1,440	0.42
Sep 14, 2026	101.08	102.50	98.00	100.68	100.68	-0.60%	1,352	0.40
Sep 11, 2026	102.10	104.00	100.55	101.29	101.29	+0.72%	329	0.10
Sep 10, 2026	104.09	104.84	100.43	100.57	100.57	-3.35%	26,221	8.54
Sep 09, 2026	107.50	107.50	103.01	104.06	104.06	-2.94%	588	0.19
Sep 08, 2026	107.73	110.47	106.00	107.21	107.21	-0.59%	1,368	0.44
Sep 07, 2026	107.85	111.11	106.98	107.85	107.85	0.00%	0	0.00
Sep 04, 2026	110.90	111.11	106.98	107.85	107.85	-1.63%	999	0.32
Sep 03, 2026	107.00	110.50	103.31	109.64	109.64	+1.74%	1,707	0.55

KKR & Co historical prices

KKR & Co (0Z1W) Historical Prices

Become an Expert with TipRanks Premium