Frankfurt - Delayed Quote EUR

Kri-Kri Milk Industry S.A. (AO2.F)

Compare
16.05
+0.30
+(1.90%)
At close: January 17 at 12:32:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202516.0016.0516.0016.0516.051,500
Jan 16, 202515.7515.7515.7515.7515.75-
Jan 15, 202515.6515.6515.6515.6515.65-
Jan 14, 202515.7516.2015.7516.2016.20465
Jan 13, 202515.6515.6515.6515.6515.65-
Jan 10, 202515.8515.8515.8515.8515.85-
Jan 9, 202516.1016.2516.0016.0016.00565
Jan 8, 202515.5516.1015.5516.0516.05210
Jan 7, 202515.7016.0515.7016.0516.051,000
Jan 6, 202515.4016.9015.4016.9016.90290
Jan 3, 202515.2515.2515.2515.2515.25-
Jan 2, 202515.1016.0015.1015.5015.501,114
Dec 30, 202414.8514.9514.6014.9514.95195
Dec 27, 202414.8015.2014.8015.1015.10650
Dec 23, 202415.2015.3515.2015.3015.30330
Dec 20, 202415.1515.1515.1515.1515.15-
Dec 19, 202415.2015.2015.2015.2015.20-
Dec 18, 202414.7514.7514.7014.7014.70130
Dec 17, 202415.0515.0515.0515.0515.05-
Dec 16, 202415.2015.2015.2015.2015.20408
Dec 13, 202415.2015.2015.2015.2015.20-
Dec 12, 202414.8014.8014.8014.8014.80-
Dec 11, 202415.2015.4015.2015.2015.20546
Dec 10, 202415.2015.2015.0015.0015.00108
Dec 9, 202415.1015.1015.1015.1015.10-
Dec 6, 202415.1515.1515.1515.1515.15-
Dec 5, 202414.9014.9014.9014.9014.90-
Dec 4, 202414.3514.3514.3514.3514.35-
Dec 3, 202414.0014.0014.0014.0014.00-
Dec 2, 202414.1514.1514.1514.1514.15-
Nov 29, 202414.2514.2514.2514.2514.25-
Nov 28, 202414.2014.2014.2014.2014.20-
Nov 27, 202414.0014.0014.0014.0014.00-
Nov 26, 202414.2014.3514.2014.3514.35200
Nov 25, 202414.2014.2014.2014.2014.20-
Nov 22, 202414.5014.5014.2014.2014.20539
Nov 21, 202413.7013.7013.7013.7013.70-
Nov 20, 202413.2513.2513.2513.2513.25-
Nov 19, 202413.9513.9513.7013.7013.70296
Nov 18, 202414.3014.3014.0514.0514.0580
Nov 15, 202414.6514.6514.5514.5514.5580
Nov 14, 202414.7514.7514.7514.7514.75-
Nov 13, 202414.1514.7014.1514.7014.7060
Nov 12, 202413.9013.9013.9013.9013.90-
Nov 11, 202414.0014.3514.0014.3514.3580
Nov 8, 202414.0014.2514.0014.2514.25700
Nov 7, 202414.1014.1014.1014.1014.10-
Nov 6, 202413.5013.5013.5013.5013.50-
Nov 5, 202413.5513.5513.5513.5513.55-
Nov 4, 202413.5014.0013.5014.0014.0087
Nov 1, 202413.8013.8013.8013.8013.80-
Oct 31, 202413.7513.7513.7513.7513.75-
Oct 30, 202414.0514.0514.0514.0514.05-
Oct 29, 202413.8513.8513.8513.8513.85-
Oct 28, 202413.8513.8513.8513.8513.85-
Oct 25, 202413.3513.3513.3513.3513.35-
Oct 24, 202413.4013.4013.4013.4013.40-
Oct 23, 202413.3513.3513.3513.3513.35-
Oct 22, 202413.1013.1013.1013.1013.10-
Oct 21, 202413.1013.1013.1013.1013.10-
Oct 18, 202413.0013.4013.0013.4013.40500
Oct 17, 202413.0013.0013.0013.0013.00-
Oct 16, 202413.0513.0513.0513.0513.05-
Oct 15, 202413.0513.0513.0513.0513.05-
Oct 14, 202413.1013.1013.1013.1013.10-
Oct 11, 202413.0013.0013.0013.0013.00-
Oct 10, 202413.0013.0013.0013.0013.00-
Oct 9, 202413.0013.0513.0013.0513.05100
Oct 8, 202413.0013.0013.0013.0013.00-
Oct 7, 202413.0513.0513.0513.0513.05-
Oct 4, 202413.0513.1013.0513.1013.1080
Oct 3, 202413.1013.1013.1013.1013.10-
Oct 2, 202413.2513.2513.2513.2513.25-
Oct 1, 202413.3513.3513.3513.3513.35-
Sep 30, 202413.3513.3513.3513.3513.35-
Sep 27, 202413.3013.4513.3013.4513.45161
Sep 26, 202412.9012.9012.9012.9012.90-
Sep 25, 202413.0013.0013.0013.0013.00-
Sep 24, 202413.1013.1513.1013.1513.1515
Sep 23, 202413.0013.2513.0013.2513.25220
Sep 20, 202412.9013.5012.7512.7512.75165
Sep 19, 202413.3013.5013.3013.5013.5014
Sep 18, 202413.1513.7013.1513.7013.70335
Sep 17, 202412.9013.2512.9013.2513.2525
Sep 16, 202412.3012.3012.3012.3012.30-
Sep 13, 202411.9012.3511.9012.3512.35200
Sep 12, 202412.1012.1012.1012.1012.10-
Sep 11, 202412.2512.4512.2512.4512.45241
Sep 10, 202412.2512.4012.2512.4012.4043
Sep 9, 202412.2512.2512.2512.2512.25-
Sep 6, 202412.1512.1512.1512.1512.15-
Sep 5, 202412.2512.2512.2512.2512.25-
Sep 4, 202412.2512.3012.2512.3012.30300
Sep 3, 202412.1012.1012.1012.1012.10-
Sep 2, 202412.1012.1512.1012.1512.1590
Aug 30, 202412.0512.0512.0512.0512.05-
Aug 29, 202412.1012.1012.1012.1012.10-
Aug 28, 202412.1512.1512.1512.1512.15-
Aug 27, 202412.2012.3512.2012.3512.3525
Aug 26, 202412.2012.2012.2012.2012.20-
Aug 23, 202412.0512.4512.0512.4512.45300
Aug 22, 2024 0.35 Dividend
Aug 22, 202411.3511.6511.3511.6511.65450
Aug 21, 202412.1012.4012.1012.4012.05100
Aug 20, 202411.9512.2011.9512.2011.8685
Aug 19, 202411.7012.0511.7012.0011.66680
Aug 16, 202411.6011.8011.6011.8011.4760
Aug 15, 202412.0012.0012.0012.0011.66-
Aug 14, 202411.6011.8011.6011.8011.47500
Aug 13, 202411.5012.0511.5011.8511.51600
Aug 12, 202411.3011.3011.3011.3010.98-
Aug 9, 202411.0511.3511.0511.3511.0359
Aug 8, 202410.9511.2010.9511.2010.88186
Aug 7, 202410.7010.9010.7010.9010.59300
Aug 6, 202410.4010.8510.4010.8510.54120
Aug 5, 202411.1511.1510.7010.8010.49644
Aug 2, 202411.5511.5511.5011.5011.17200
Aug 1, 202411.4511.4511.4511.4511.13-
Jul 31, 202411.4511.4511.4511.4511.13-
Jul 30, 202411.3511.3511.3511.3511.03-
Jul 29, 202411.4511.6011.4511.6011.27259
Jul 26, 202411.2011.2011.2011.2010.88-
Jul 25, 202411.2011.2011.2011.2010.88-
Jul 24, 202411.4011.4011.4011.4011.08-
Jul 23, 202411.2511.3511.2511.3511.03468
Jul 22, 202411.3011.3011.3011.3010.98-
Jul 19, 202411.4011.4011.4011.4011.08-
Jul 18, 202411.5511.5511.5511.5511.22-
Jul 17, 202411.4011.9011.4011.9011.56135
Jul 16, 202411.3011.3011.3011.3010.98-
Jul 15, 202411.4011.8011.4011.8011.47250
Jul 12, 202411.4011.4011.4011.4011.08-
Jul 11, 202411.4011.4511.4011.4511.1390
Jul 10, 202411.4011.4011.4011.4011.08-
Jul 9, 202411.5011.5011.5011.5011.17-
Jul 8, 202411.5011.5011.5011.5011.17-
Jul 5, 202411.3511.3511.3511.3511.03-
Jul 4, 202411.3511.6011.3511.6011.27500
Jul 3, 202411.1511.1511.1511.1510.83-
Jul 2, 202411.3511.3511.3511.3511.03102
Jul 1, 202411.2511.2511.2511.2510.93102
Jun 28, 202410.9510.9510.9510.9510.64-
Jun 27, 202410.8010.8010.8010.8010.49-
Jun 26, 202410.8510.8510.8510.8510.54-
Jun 25, 202410.5510.5510.5510.5510.25-
Jun 24, 202410.5510.7510.5510.7510.45284
Jun 21, 202410.6010.6010.6010.6010.30-
Jun 20, 202410.6010.6010.6010.6010.30-
Jun 19, 202410.6010.7510.6010.7510.45415
Jun 18, 202410.5010.6510.5010.6510.3560
Jun 17, 202410.7010.7010.7010.7010.40624
Jun 14, 202410.7010.9010.7010.8010.49475
Jun 13, 202411.1011.1010.9010.9010.59278
Jun 12, 202410.9011.1010.8511.1010.79908
Jun 11, 202410.9010.9010.9010.9010.59276
Jun 10, 202411.1011.1011.0511.0510.74495
Jun 7, 202411.1011.1011.1011.1010.79-
Jun 6, 202411.1011.2011.1011.1010.79541
Jun 5, 202410.9011.2510.9011.2010.881,600
Jun 4, 202410.9511.0010.9511.0010.691,581
Jun 3, 202411.0511.0511.0011.0010.69273
May 31, 202411.1011.2011.0011.2010.88373
May 30, 202410.9011.1510.9011.1510.8350
May 29, 202411.1011.1011.0011.0010.6945
May 28, 202411.0011.2511.0011.2510.93443
May 27, 202411.2011.2011.2011.2010.88-
May 24, 202411.7011.7011.5011.5011.17460
May 23, 202411.0511.3011.0511.3010.98236
May 22, 202410.9511.3010.9511.2010.88886
May 21, 202410.9511.1510.9511.1510.83270
May 20, 202410.9011.1010.9011.0510.74422
May 17, 202411.0011.0011.0011.0010.69150
May 16, 202410.8010.8010.8010.8010.49-
May 15, 202410.6010.8510.6010.8510.541,114
May 14, 202410.3010.7510.3010.7510.45482
May 13, 202410.5510.5510.4010.4010.11100
May 10, 202410.5010.5010.5010.5010.20-
May 9, 202410.5010.5010.4010.5010.201,288
May 8, 202410.5010.5010.5010.5010.20-
May 7, 202410.5010.5010.5010.5010.20-
May 6, 202410.5010.5010.5010.5010.20-
May 3, 202410.5010.509.969.969.681,360
May 2, 202410.0010.5010.0010.5010.203,504
Apr 30, 202410.7510.9510.7510.9510.64200
Apr 29, 202411.0011.0011.0011.0010.69180
Apr 26, 202410.9011.1510.9011.1510.83376
Apr 25, 202411.0011.0011.0011.0010.69-
Apr 24, 202410.9010.9010.9010.9010.59-
Apr 23, 202410.9010.9010.9010.9010.59-
Apr 22, 202411.1011.1011.1011.1010.79-
Apr 19, 202411.3511.3511.3511.3511.03-
Apr 18, 202411.1011.1011.1011.1010.79-
Apr 17, 202411.2011.2010.9010.9010.5990
Apr 16, 202411.2511.4011.2511.4011.0811
Apr 15, 202411.1511.1511.1511.1510.83-
Apr 12, 202411.1011.1011.1011.1010.79-
Apr 11, 202411.4011.4011.4011.4011.08-
Apr 10, 202411.5011.5011.5011.5011.17-
Apr 9, 202411.5011.5011.5011.5011.17-
Apr 8, 202410.8011.6510.8011.6511.32200
Apr 5, 202410.9011.1010.9011.1010.79100
Apr 4, 202411.1011.1011.1011.1010.79100
Apr 3, 202411.4511.4511.4511.4511.1350
Apr 2, 202411.6011.6011.6011.6011.27-
Mar 28, 202411.8011.8011.7011.7011.3750
Mar 27, 202411.8011.9011.8011.9011.5650
Mar 26, 202411.7012.0511.7012.0511.71210
Mar 25, 202411.9011.9011.9011.9011.5650
Mar 22, 202411.5511.9011.5511.9011.5650
Mar 21, 202411.6511.7511.6511.7511.4250
Mar 20, 202411.8511.9511.8511.9511.61134
Mar 19, 202411.9011.9011.9011.9011.5650
Mar 18, 202411.9011.9011.9011.9011.56-
Mar 15, 202411.8012.2011.8012.2011.8660
Mar 14, 202411.8512.1011.8512.1011.76350
Mar 13, 202411.3011.8511.3011.8511.51100
Mar 12, 202411.0011.0011.0011.0010.69-
Mar 11, 202410.8510.8510.8510.8510.54375
Mar 8, 202411.0011.0011.0011.0010.691,577
Mar 7, 202410.9011.2510.9011.0510.74280
Mar 6, 202410.9010.9010.9010.9010.59-
Mar 5, 202410.8510.8510.8510.8510.54-
Mar 4, 202410.7510.8510.7510.8510.54277
Mar 1, 202410.7010.7010.7010.7010.40-
Feb 29, 202410.8010.8010.8010.8010.49-
Feb 28, 202410.8010.8010.8010.8010.49-
Feb 27, 202410.7010.7510.7010.7510.45-
Feb 26, 202410.4511.1010.4511.1010.791,428
Feb 23, 202410.3010.3010.3010.3010.01-
Feb 22, 202410.3010.3010.3010.3010.01-
Feb 21, 202410.0510.0510.0510.059.77-
Feb 20, 202410.3510.3510.3510.3510.06100
Feb 19, 20249.789.789.789.789.50-
Feb 16, 202410.0010.0010.0010.009.72-
Feb 15, 202410.0010.0010.0010.009.72-
Feb 14, 202410.0010.0010.0010.009.72500
Feb 13, 202410.0010.0010.0010.009.72500
Feb 12, 202410.0010.0010.0010.009.72-
Feb 9, 20249.889.889.889.889.60-
Feb 8, 20249.889.969.889.969.6860
Feb 7, 20249.889.889.889.889.6065
Feb 6, 20249.889.929.889.889.60804
Feb 5, 20249.789.789.789.789.50-
Feb 2, 20249.749.749.749.749.46-
Feb 1, 20249.769.769.769.769.48-
Jan 31, 20249.729.729.729.729.45-
Jan 30, 20249.929.949.929.949.66190
Jan 29, 20249.789.789.789.789.50-
Jan 26, 20249.789.789.789.789.50-
Jan 25, 20249.789.789.789.789.50-
Jan 24, 20249.789.789.789.789.50-
Jan 23, 20249.789.789.789.789.50-
Jan 22, 20249.829.829.829.829.54-
Jan 19, 20249.789.789.789.789.50-
Jan 18, 20249.829.829.829.829.54-
Jan 17, 20249.889.889.889.889.60-

Related Tickers

ITM.MI Italmobiliare S.p.A.
26.30
+1.35%
 
NESM.SG Nestle SA
78.40
+0.51%
 
A2M.AX The a2 Milk Company Limited
5.81
+1.93%
 
CZZL.NE CIZZLE BRANDS CORPORATION
0.3900
+4.00%
 
HLF Herbalife Ltd.
6.57
+1.08%