Stuttgart - Delayed Quote EUR
The Kroger Co (KOG.SG)
62.88
-0.89
(-1.40%)
At close: 7:33:38 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| May 2, 2025 | 63.51 | 63.77 | 63.51 | 63.77 | 63.77 | - |
| Apr 30, 2025 | 62.23 | 63.58 | 62.23 | 63.58 | 63.58 | - |
| Apr 29, 2025 | 61.50 | 62.65 | 61.50 | 62.65 | 62.65 | - |
| Apr 28, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Apr 25, 2025 | 62.62 | 62.62 | 60.97 | 61.80 | 61.80 | - |
| Apr 24, 2025 | 62.85 | 63.18 | 62.51 | 62.51 | 62.51 | - |
| Apr 23, 2025 | 64.56 | 64.56 | 62.68 | 63.00 | 63.00 | - |
| Apr 22, 2025 | 62.36 | 63.73 | 62.36 | 63.73 | 63.73 | - |
| Apr 17, 2025 | 60.87 | 62.64 | 60.87 | 62.64 | 62.64 | - |
| Apr 16, 2025 | 59.18 | 60.40 | 59.18 | 60.40 | 60.40 | - |
| Apr 15, 2025 | 60.40 | 60.43 | 60.37 | 60.43 | 60.43 | 120 |
| Apr 14, 2025 | 59.88 | 60.91 | 59.88 | 60.91 | 60.91 | - |
| Apr 11, 2025 | 60.38 | 60.38 | 59.12 | 60.03 | 60.03 | 40 |
| Apr 10, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Apr 9, 2025 | 58.95 | 61.05 | 58.95 | 61.05 | 61.05 | - |
| Apr 8, 2025 | 60.12 | 60.52 | 60.09 | 60.52 | 60.52 | 20 |
| Apr 7, 2025 | 59.52 | 59.52 | 58.28 | 58.50 | 58.50 | 614 |
| Apr 4, 2025 | 63.37 | 65.06 | 61.25 | 61.25 | 61.25 | 50 |
| Apr 3, 2025 | 60.97 | 63.95 | 60.97 | 63.94 | 63.94 | - |
| Apr 2, 2025 | 62.67 | 62.67 | 61.77 | 61.96 | 61.96 | - |
| Apr 1, 2025 | 62.18 | 62.85 | 62.18 | 62.85 | 62.85 | - |
| Mar 31, 2025 | 61.19 | 62.96 | 61.19 | 62.86 | 62.86 | - |
| Mar 28, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| Mar 27, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Mar 26, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| Mar 25, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Mar 24, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Mar 21, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Mar 20, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Mar 19, 2025 | 60.14 | 60.24 | 60.14 | 60.24 | 60.24 | 30 |
| Mar 18, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Mar 17, 2025 | 59.36 | 60.78 | 59.36 | 60.78 | 60.78 | 50 |
| Mar 14, 2025 | 60.87 | 60.87 | 59.43 | 59.43 | 59.43 | - |
| Mar 13, 2025 | 59.42 | 61.39 | 59.42 | 61.12 | 61.12 | - |
| Mar 12, 2025 | 60.71 | 60.71 | 60.04 | 60.19 | 60.19 | - |
| Mar 11, 2025 | 62.13 | 62.13 | 61.06 | 61.40 | 61.40 | - |
| Mar 10, 2025 | 61.51 | 62.73 | 61.51 | 62.29 | 62.29 | - |
| Mar 7, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Mar 6, 2025 | 57.37 | 59.59 | 57.37 | 58.94 | 58.94 | - |
| Mar 5, 2025 | 59.40 | 59.40 | 57.90 | 57.90 | 57.90 | - |
| Mar 4, 2025 | 59.72 | 59.72 | 59.10 | 59.42 | 59.42 | 130 |
| Mar 3, 2025 | 62.01 | 62.01 | 59.79 | 59.79 | 59.79 | - |
| Feb 28, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| Feb 27, 2025 | 60.68 | 61.58 | 60.64 | 61.54 | 61.54 | 415 |
| Feb 26, 2025 | 62.15 | 62.15 | 61.09 | 61.09 | 61.09 | - |
| Feb 25, 2025 | 61.59 | 61.87 | 61.59 | 61.87 | 61.87 | - |
| Feb 24, 2025 | 61.80 | 62.66 | 61.80 | 61.91 | 61.91 | 254 |
| Feb 21, 2025 | 61.11 | 62.24 | 61.10 | 62.24 | 62.24 | - |
| Feb 20, 2025 | 62.30 | 62.30 | 61.33 | 61.33 | 61.33 | - |
| Feb 19, 2025 | 62.08 | 62.83 | 62.08 | 62.83 | 62.83 | - |
| Feb 18, 2025 | 62.66 | 62.66 | 62.17 | 62.32 | 62.32 | - |
| Feb 17, 2025 | 61.61 | 62.33 | 61.61 | 62.33 | 62.33 | - |
| Feb 14, 2025 | 0.282752 Dividend | |||||
| Feb 14, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 13, 2025 | 62.82 | 63.10 | 62.67 | 62.67 | 62.35 | - |
| Feb 12, 2025 | 62.41 | 62.91 | 62.41 | 62.91 | 62.59 | - |
| Feb 11, 2025 | 62.88 | 62.88 | 62.60 | 62.60 | 62.28 | - |
| Feb 10, 2025 | 62.71 | 63.07 | 62.71 | 63.07 | 62.75 | - |
| Feb 7, 2025 | 62.16 | 63.30 | 62.16 | 62.98 | 62.66 | - |
| Feb 6, 2025 | 62.72 | 62.91 | 62.21 | 62.21 | 61.89 | 32 |
| Feb 5, 2025 | 61.17 | 62.75 | 61.17 | 62.75 | 62.43 | - |
| Feb 4, 2025 | 61.08 | 62.20 | 61.08 | 61.65 | 61.34 | - |
| Feb 3, 2025 | 59.71 | 61.73 | 59.71 | 61.05 | 60.74 | 100 |
| Jan 31, 2025 | 58.51 | 59.30 | 58.51 | 59.30 | 59.00 | - |
| Jan 30, 2025 | 58.38 | 58.91 | 58.38 | 58.41 | 58.11 | 765 |
| Jan 29, 2025 | 57.48 | 58.53 | 57.48 | 58.53 | 58.23 | 30 |
| Jan 28, 2025 | 57.42 | 58.35 | 57.42 | 57.90 | 57.60 | 130 |
| Jan 27, 2025 | 55.62 | 55.62 | 55.04 | 55.04 | 54.76 | 140 |
| Jan 24, 2025 | 55.65 | 55.65 | 55.61 | 55.63 | 55.35 | 18 |
| Jan 23, 2025 | 56.09 | 56.09 | 56.01 | 56.02 | 55.73 | 28 |
| Jan 22, 2025 | 56.40 | 56.40 | 56.16 | 56.17 | 55.88 | - |
| Jan 21, 2025 | 56.08 | 56.34 | 56.08 | 56.18 | 55.89 | - |
| Jan 20, 2025 | 56.28 | 56.28 | 56.01 | 56.01 | 55.72 | - |
| Jan 17, 2025 | 57.01 | 57.01 | 56.91 | 56.94 | 56.65 | 40 |
| Jan 16, 2025 | 56.80 | 56.92 | 56.45 | 56.92 | 56.63 | 40 |
| Jan 15, 2025 | 57.90 | 57.90 | 56.96 | 57.02 | 56.73 | - |
| Jan 14, 2025 | 57.77 | 58.46 | 57.77 | 58.05 | 57.75 | - |
| Jan 13, 2025 | 57.71 | 58.03 | 57.71 | 57.92 | 57.62 | - |
| Jan 10, 2025 | 57.04 | 57.71 | 57.04 | 57.71 | 57.42 | - |
| Jan 9, 2025 | 56.76 | 57.52 | 56.76 | 57.52 | 57.23 | 10 |
| Jan 8, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.59 | - |
| Jan 7, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.61 | - |
| Jan 6, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 58.94 | - |
| Jan 3, 2025 | 60.04 | 60.04 | 59.65 | 59.65 | 59.35 | 500 |
| Jan 2, 2025 | 58.80 | 60.07 | 58.80 | 60.07 | 59.76 | - |
| Dec 30, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.05 | - |
| Dec 27, 2024 | 59.84 | 60.37 | 59.84 | 60.37 | 60.06 | 500 |
| Dec 23, 2024 | 59.15 | 59.15 | 58.54 | 58.54 | 58.24 | - |
| Dec 20, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.56 | - |
| Dec 19, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.00 | - |
| Dec 18, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.67 | - |
| Dec 17, 2024 | 58.60 | 58.60 | 57.93 | 57.93 | 57.63 | - |
| Dec 16, 2024 | 58.73 | 59.45 | 58.70 | 58.70 | 58.40 | 150 |
| Dec 13, 2024 | 60.14 | 60.38 | 59.11 | 59.11 | 58.81 | 300 |
| Dec 12, 2024 | 59.55 | 60.21 | 59.52 | 60.19 | 59.88 | - |
| Dec 11, 2024 | 57.39 | 58.24 | 57.39 | 58.17 | 57.87 | - |
| Dec 10, 2024 | 54.46 | 57.26 | 54.46 | 57.26 | 56.97 | - |
| Dec 9, 2024 | 55.78 | 55.78 | 55.14 | 55.14 | 54.86 | - |
| Dec 6, 2024 | 57.24 | 57.24 | 56.06 | 56.06 | 55.77 | 200 |
| Dec 5, 2024 | 56.69 | 57.38 | 56.69 | 57.38 | 57.09 | - |
| Dec 4, 2024 | 56.80 | 56.80 | 56.47 | 56.73 | 56.44 | - |
| Dec 3, 2024 | 57.04 | 57.04 | 56.88 | 56.91 | 56.62 | - |
| Dec 2, 2024 | 58.28 | 58.28 | 57.06 | 57.10 | 56.81 | 9 |
| Nov 29, 2024 | 57.16 | 57.49 | 57.16 | 57.49 | 57.20 | - |
| Nov 28, 2024 | 57.08 | 57.28 | 57.08 | 57.28 | 56.99 | - |
| Nov 27, 2024 | 57.48 | 57.48 | 57.04 | 57.04 | 56.75 | - |
| Nov 26, 2024 | 57.04 | 57.59 | 57.04 | 57.59 | 57.30 | - |
| Nov 25, 2024 | 56.48 | 57.36 | 56.48 | 57.36 | 57.07 | - |
| Nov 22, 2024 | 55.67 | 56.99 | 55.67 | 56.73 | 56.44 | 118 |
| Nov 21, 2024 | 54.51 | 55.71 | 54.51 | 55.71 | 55.43 | 300 |
| Nov 20, 2024 | 54.68 | 54.68 | 54.41 | 54.41 | 54.13 | - |
| Nov 19, 2024 | 54.57 | 54.75 | 54.57 | 54.75 | 54.47 | - |
| Nov 18, 2024 | 54.72 | 54.94 | 54.72 | 54.75 | 54.47 | 500 |
| Nov 15, 2024 | 0.282752 Dividend | |||||
| Nov 15, 2024 | 55.54 | 55.54 | 54.96 | 54.96 | 54.68 | - |
| Nov 14, 2024 | 56.08 | 56.13 | 56.05 | 56.11 | 55.51 | - |
| Nov 13, 2024 | 55.81 | 56.27 | 55.81 | 56.27 | 55.66 | - |
| Nov 12, 2024 | 55.66 | 56.51 | 55.66 | 56.51 | 55.90 | - |
| Nov 11, 2024 | 55.67 | 56.48 | 55.67 | 55.95 | 55.35 | - |
| Nov 8, 2024 | 54.70 | 55.77 | 54.70 | 55.67 | 55.07 | - |
| Nov 7, 2024 | 55.42 | 55.56 | 55.01 | 55.01 | 54.42 | - |
| Nov 6, 2024 | 53.50 | 55.64 | 53.50 | 55.47 | 54.87 | 247 |
| Nov 5, 2024 | 51.48 | 52.20 | 51.48 | 52.15 | 51.59 | - |
| Nov 4, 2024 | 51.62 | 51.75 | 51.46 | 51.50 | 50.94 | - |
| Nov 1, 2024 | 50.95 | 51.99 | 50.95 | 51.99 | 51.43 | - |
| Oct 31, 2024 | 50.98 | 51.28 | 50.98 | 51.28 | 50.73 | - |
| Oct 30, 2024 | 51.40 | 51.40 | 51.18 | 51.18 | 50.63 | - |
| Oct 29, 2024 | 52.50 | 52.50 | 51.47 | 51.47 | 50.92 | - |
| Oct 28, 2024 | 53.06 | 53.06 | 52.68 | 52.68 | 52.11 | 9 |
| Oct 25, 2024 | 52.73 | 53.32 | 52.73 | 53.06 | 52.49 | - |
| Oct 24, 2024 | 53.11 | 53.11 | 52.41 | 52.41 | 51.85 | - |
| Oct 23, 2024 | 51.84 | 53.14 | 51.84 | 53.14 | 52.57 | 225 |
| Oct 22, 2024 | 51.69 | 52.15 | 51.69 | 52.15 | 51.59 | - |
| Oct 21, 2024 | 51.73 | 52.28 | 51.68 | 52.04 | 51.48 | - |
| Oct 18, 2024 | 52.01 | 52.01 | 51.61 | 51.61 | 51.05 | - |
| Oct 17, 2024 | 51.83 | 51.92 | 51.80 | 51.88 | 51.32 | - |
| Oct 16, 2024 | 51.25 | 52.09 | 51.25 | 52.09 | 51.53 | - |
| Oct 15, 2024 | 50.49 | 51.78 | 50.46 | 51.78 | 51.22 | 2,000 |
| Oct 14, 2024 | 50.35 | 50.35 | 50.21 | 50.21 | 49.67 | - |
| Oct 11, 2024 | 50.17 | 50.52 | 50.17 | 50.47 | 49.93 | - |
| Oct 10, 2024 | 50.98 | 50.98 | 50.22 | 50.22 | 49.68 | - |
| Oct 9, 2024 | 50.68 | 51.27 | 50.68 | 51.15 | 50.60 | 200 |
| Oct 8, 2024 | 50.64 | 50.91 | 50.64 | 50.91 | 50.36 | - |
| Oct 7, 2024 | 50.62 | 50.75 | 50.61 | 50.75 | 50.20 | - |
| Oct 4, 2024 | 50.17 | 50.94 | 50.17 | 50.73 | 50.18 | - |
| Oct 3, 2024 | 50.49 | 50.49 | 50.15 | 50.18 | 49.64 | - |
| Oct 2, 2024 | 50.88 | 50.91 | 50.81 | 50.81 | 50.26 | - |
| Oct 1, 2024 | 51.10 | 51.97 | 51.01 | 51.10 | 50.55 | 290 |
| Sep 30, 2024 | 50.34 | 51.23 | 50.34 | 51.23 | 50.68 | - |
| Sep 27, 2024 | 49.45 | 50.54 | 49.45 | 50.53 | 49.99 | - |
| Sep 26, 2024 | 50.71 | 50.96 | 49.39 | 49.39 | 48.86 | 1 |
| Sep 25, 2024 | 49.71 | 50.69 | 49.71 | 50.69 | 50.14 | 102 |
| Sep 24, 2024 | 50.24 | 50.24 | 49.94 | 50.09 | 49.55 | - |
| Sep 23, 2024 | 49.40 | 50.22 | 49.40 | 50.22 | 49.68 | 1 |
| Sep 20, 2024 | 48.78 | 49.63 | 48.78 | 49.21 | 48.68 | - |
| Sep 19, 2024 | 49.06 | 49.52 | 48.98 | 48.98 | 48.45 | - |
| Sep 18, 2024 | 49.26 | 49.26 | 49.00 | 49.00 | 48.47 | - |
| Sep 17, 2024 | 50.19 | 50.24 | 49.46 | 49.46 | 48.93 | - |
| Sep 16, 2024 | 49.99 | 50.57 | 49.99 | 50.47 | 49.93 | - |
| Sep 13, 2024 | 49.51 | 50.20 | 49.51 | 50.01 | 49.47 | - |
| Sep 12, 2024 | 46.60 | 49.37 | 46.60 | 49.37 | 48.84 | - |
| Sep 11, 2024 | 47.03 | 47.03 | 46.21 | 46.29 | 45.80 | 1,500 |
| Sep 10, 2024 | 46.91 | 47.37 | 46.91 | 47.37 | 46.85 | - |
| Sep 9, 2024 | 47.04 | 47.08 | 46.99 | 46.99 | 46.49 | - |
| Sep 6, 2024 | 47.74 | 47.74 | 47.04 | 47.04 | 46.53 | 200 |
| Sep 5, 2024 | 47.85 | 47.85 | 47.35 | 47.64 | 47.13 | - |
| Sep 4, 2024 | 48.20 | 48.20 | 48.01 | 48.01 | 47.49 | - |
| Sep 3, 2024 | 47.77 | 48.34 | 47.77 | 48.34 | 47.82 | - |
| Sep 2, 2024 | 47.82 | 47.82 | 47.75 | 47.75 | 47.24 | - |
| Aug 30, 2024 | 47.15 | 47.51 | 47.15 | 47.51 | 47.00 | - |
| Aug 29, 2024 | 47.66 | 47.66 | 47.24 | 47.24 | 46.73 | - |
| Aug 28, 2024 | 47.03 | 47.72 | 47.03 | 47.49 | 46.98 | - |
| Aug 27, 2024 | 46.96 | 46.96 | 46.83 | 46.93 | 46.42 | - |
| Aug 26, 2024 | 46.17 | 47.31 | 46.17 | 47.08 | 46.57 | - |
| Aug 23, 2024 | 46.74 | 46.74 | 46.03 | 46.03 | 45.53 | - |
| Aug 22, 2024 | 46.95 | 46.95 | 46.47 | 46.47 | 45.97 | - |
| Aug 21, 2024 | 46.58 | 47.05 | 46.58 | 46.95 | 46.44 | - |
| Aug 20, 2024 | 47.36 | 47.37 | 46.40 | 46.40 | 45.90 | - |
| Aug 19, 2024 | 47.85 | 47.85 | 47.67 | 47.67 | 47.15 | 85 |
| Aug 16, 2024 | 48.36 | 48.36 | 48.01 | 48.01 | 47.50 | - |
| Aug 15, 2024 | 0.282752 Dividend | |||||
| Aug 15, 2024 | 47.48 | 48.02 | 47.48 | 48.02 | 47.50 | - |
| Aug 14, 2024 | 47.62 | 47.62 | 47.27 | 47.53 | 46.71 | - |
| Aug 13, 2024 | 48.46 | 48.46 | 47.56 | 47.56 | 46.73 | - |
| Aug 12, 2024 | 49.22 | 49.22 | 48.74 | 48.74 | 47.89 | - |
| Aug 9, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.59 | - |
| Aug 8, 2024 | 49.51 | 49.51 | 49.36 | 49.36 | 48.50 | - |
| Aug 7, 2024 | 49.69 | 49.87 | 49.46 | 49.46 | 48.59 | - |
| Aug 6, 2024 | 49.49 | 49.87 | 49.49 | 49.87 | 49.00 | - |
| Aug 5, 2024 | 49.38 | 49.38 | 48.60 | 48.60 | 47.75 | 20 |
| Aug 2, 2024 | 50.62 | 51.02 | 49.19 | 49.67 | 48.80 | - |
| Aug 1, 2024 | 50.15 | 50.74 | 50.15 | 50.74 | 49.86 | 42 |
| Jul 31, 2024 | 50.31 | 50.54 | 49.92 | 50.38 | 49.50 | - |
| Jul 30, 2024 | 49.85 | 50.58 | 49.85 | 50.41 | 49.53 | - |
| Jul 29, 2024 | 49.93 | 49.93 | 49.76 | 49.88 | 49.02 | 100 |
| Jul 26, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.16 | - |
| Jul 25, 2024 | 49.76 | 49.76 | 49.15 | 49.15 | 48.29 | - |
| Jul 24, 2024 | 49.26 | 49.72 | 48.94 | 49.72 | 48.85 | 21 |
| Jul 23, 2024 | 50.06 | 50.06 | 49.50 | 49.72 | 48.86 | - |
| Jul 22, 2024 | 49.85 | 50.21 | 49.85 | 50.11 | 49.24 | - |
| Jul 19, 2024 | 50.11 | 50.11 | 49.78 | 49.81 | 48.94 | - |
| Jul 18, 2024 | 49.94 | 50.04 | 49.56 | 50.04 | 49.17 | 20 |
| Jul 17, 2024 | 48.90 | 50.03 | 48.90 | 49.90 | 49.03 | - |
| Jul 16, 2024 | 47.68 | 48.88 | 47.68 | 48.85 | 48.00 | - |
| Jul 15, 2024 | 48.06 | 48.06 | 47.58 | 47.88 | 47.04 | - |
| Jul 12, 2024 | 48.39 | 48.39 | 48.04 | 48.06 | 47.23 | - |
| Jul 11, 2024 | 48.65 | 48.65 | 48.22 | 48.26 | 47.42 | - |
| Jul 10, 2024 | 47.67 | 48.85 | 47.54 | 48.69 | 47.85 | - |
| Jul 9, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.97 | - |
| Jul 8, 2024 | 47.56 | 47.75 | 47.56 | 47.75 | 46.92 | - |
| Jul 5, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 45.86 | - |
| Jul 4, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 45.94 | - |
| Jul 3, 2024 | 46.71 | 46.71 | 46.58 | 46.58 | 45.76 | - |
| Jul 2, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.03 | - |
| Jul 1, 2024 | 46.17 | 46.81 | 46.17 | 46.81 | 45.99 | - |
| Jun 28, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.10 | - |
| Jun 27, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.10 | - |
| Jun 26, 2024 | 46.35 | 46.35 | 45.81 | 45.81 | 45.01 | - |
| Jun 25, 2024 | 46.42 | 46.77 | 46.35 | 46.35 | 45.54 | 16 |
| Jun 24, 2024 | 46.67 | 46.67 | 46.53 | 46.60 | 45.78 | - |
| Jun 21, 2024 | 46.60 | 46.67 | 46.53 | 46.65 | 45.84 | - |
| Jun 20, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.46 | - |
| Jun 19, 2024 | 48.29 | 48.29 | 48.21 | 48.21 | 47.36 | - |
| Jun 18, 2024 | 47.38 | 48.22 | 47.38 | 48.22 | 47.38 | - |
| Jun 17, 2024 | 46.85 | 47.33 | 46.85 | 47.33 | 46.50 | - |
| Jun 14, 2024 | 46.81 | 46.85 | 46.66 | 46.66 | 45.85 | - |
| Jun 13, 2024 | 46.17 | 46.44 | 46.17 | 46.44 | 45.63 | 100 |
| Jun 12, 2024 | 47.60 | 47.60 | 46.51 | 46.51 | 45.69 | 150 |
| Jun 11, 2024 | 47.69 | 47.69 | 47.57 | 47.57 | 46.74 | - |
| Jun 10, 2024 | 47.98 | 48.07 | 47.91 | 47.91 | 47.07 | - |
| Jun 7, 2024 | 47.51 | 48.04 | 47.51 | 48.04 | 47.20 | 65 |
| Jun 6, 2024 | 47.23 | 47.53 | 47.23 | 47.53 | 46.70 | - |
| Jun 5, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.97 | - |
| Jun 4, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.48 | - |
| Jun 3, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.31 | - |
| May 31, 2024 | 47.78 | 47.78 | 47.72 | 47.72 | 46.89 | - |
| May 30, 2024 | 47.71 | 47.78 | 47.69 | 47.69 | 46.86 | - |
| May 29, 2024 | 47.86 | 48.03 | 47.86 | 47.98 | 47.14 | - |
| May 28, 2024 | 48.51 | 48.51 | 47.85 | 47.97 | 47.13 | 10 |
| May 27, 2024 | 48.59 | 48.63 | 48.57 | 48.63 | 47.78 | - |
| May 24, 2024 | 49.09 | 49.09 | 48.45 | 48.45 | 47.61 | - |
| May 23, 2024 | 49.61 | 49.61 | 48.67 | 48.67 | 47.82 | - |
| May 22, 2024 | 49.18 | 49.67 | 49.18 | 49.45 | 48.59 | 100 |
| May 21, 2024 | 49.29 | 49.40 | 49.29 | 49.38 | 48.51 | - |
| May 20, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 48.92 | - |
| May 17, 2024 | 50.01 | 50.01 | 49.49 | 49.58 | 48.72 | - |
| May 16, 2024 | 49.74 | 50.32 | 49.74 | 50.32 | 49.44 | - |
| May 15, 2024 | 50.85 | 50.98 | 49.73 | 49.73 | 48.86 | 500 |
| May 14, 2024 | 0.256244 Dividend | |||||
| May 14, 2024 | 50.78 | 50.93 | 50.69 | 50.93 | 50.04 | - |
| May 13, 2024 | 51.66 | 51.66 | 51.01 | 51.01 | 49.84 | - |
| May 10, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 49.80 | - |
| May 9, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.07 | - |
| May 8, 2024 | 51.25 | 51.27 | 51.25 | 51.27 | 50.09 | - |
| May 7, 2024 | 51.12 | 51.12 | 51.03 | 51.03 | 49.86 | - |
| May 6, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 49.53 | - |
Related Tickers
AHOG.BE Koninklijke Ahold Delhaize NV
35.79
-1.24%
WWR.F Woolworths Group Limited
18.60
+1.09%
TCO0.DE Tesco PLC
4.2600
-2.29%
KESKOA.HE Kesko Oyj
20.05
+1.26%
CO.PA Casino, Guichard-Perrachon S.A.
0.6066
+1.86%
SVNDY Seven & i Holdings Co., Ltd.
15.47
+1.44%
0TCP.IL Dino Polska S.A.
533.22
+588.03%
CA.PA Carrefour SA
13.56
-0.77%
DNP.WA Dino Polska S.A.
537.20
0.00%
COL.AX Coles Group Limited
21.94
+0.05%