Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Kerry Properties Limited (KR3.F)

Compare
2.1200
-0.0400
(-1.85%)
At close: April 4 at 8:13:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.12002.12002.12002.12002.1200-
Apr 3, 20252.16002.16002.16002.16002.1600-
Apr 2, 20252.16002.16002.16002.16002.1600-
Apr 1, 20252.16002.16002.16002.16002.1600-
Mar 31, 20252.14002.14002.14002.14002.1400-
Mar 28, 20252.16002.16002.16002.16002.1600-
Mar 27, 20252.16002.16002.16002.16002.1600-
Mar 26, 20252.20002.20002.20002.20002.2000-
Mar 25, 20252.14002.14002.14002.14002.1400-
Mar 24, 20252.08002.08002.08002.08002.0800-
Mar 21, 20252.08002.08002.08002.08002.0800-
Mar 20, 20252.18002.18002.18002.18002.1800-
Mar 19, 20252.12002.12002.12002.12002.1200-
Mar 18, 20252.16002.16002.16002.16002.1600-
Mar 17, 20252.14002.14002.14002.14002.1400-
Mar 14, 20252.16002.16002.16002.16002.1600-
Mar 13, 20252.10002.10002.10002.10002.1000-
Mar 12, 20252.04002.04002.04002.04002.0400-
Mar 11, 20252.02002.02002.02002.02002.0200-
Mar 10, 20252.02002.02002.02002.02002.0200-
Mar 7, 20252.02002.02002.02002.02002.0200-
Mar 6, 20252.08002.08002.08002.08002.0800-
Mar 5, 20252.02002.02002.02002.02002.0200-
Mar 4, 20252.00002.00002.00002.00002.0000-
Mar 3, 20252.00002.00002.00002.00002.0000-
Feb 28, 20251.95001.95001.95001.95001.9500-
Feb 27, 20251.99001.99001.99001.99001.9900-
Feb 26, 20252.02002.02002.02002.02002.0200-
Feb 25, 20251.94001.94001.94001.94001.9400-
Feb 24, 20251.96001.96001.96001.96001.9600-
Feb 21, 20251.87001.87001.87001.87001.8700-
Feb 20, 20251.85001.85001.85001.85001.8500-
Feb 19, 20251.84001.84001.84001.84001.8400-
Feb 18, 20251.85001.85001.85001.85001.8500-
Feb 17, 20251.89001.89001.89001.89001.8900-
Feb 14, 20251.84001.84001.84001.84001.8400-
Feb 13, 20251.85001.85001.85001.85001.8500-
Feb 12, 20251.85001.85001.85001.85001.8500-
Feb 11, 20251.84001.84001.84001.84001.8400-
Feb 10, 20251.87001.87001.87001.87001.8700-
Feb 7, 20251.86001.86001.86001.86001.8600-
Feb 6, 20251.86001.86001.86001.86001.8600-
Feb 5, 20251.85001.85001.85001.85001.8500-
Feb 4, 20251.86001.86001.86001.86001.8600-
Feb 3, 20251.88001.88001.88001.88001.8800-
Jan 31, 20251.87001.87001.87001.87001.8700-
Jan 30, 20251.87001.87001.87001.87001.8700-
Jan 29, 20251.86001.86001.86001.86001.8600-
Jan 28, 20251.87001.87001.87001.87001.8700-
Jan 27, 20251.85001.85001.85001.85001.8500-
Jan 24, 20251.84001.86001.84001.86001.86001,000
Jan 23, 20251.86001.86001.86001.86001.8600-
Jan 22, 20251.84001.84001.84001.84001.8400-
Jan 21, 20251.90001.90001.90001.90001.9000-
Jan 20, 20251.93001.93001.93001.93001.9300-
Jan 17, 20251.90001.90001.90001.90001.9000-
Jan 16, 20251.85001.85001.85001.85001.8500-
Jan 15, 20251.83001.86001.83001.86001.8600100
Jan 14, 20251.85001.85001.85001.85001.8500-
Jan 13, 20251.85001.85001.85001.85001.8500-
Jan 10, 20251.85001.85001.85001.85001.8500-
Jan 9, 20251.86001.86001.86001.86001.8600-
Jan 8, 20251.83001.84001.83001.84001.8400100
Jan 7, 20251.89001.89001.89001.89001.8900-
Jan 6, 20251.92001.92001.92001.92001.9200-
Jan 3, 20251.89001.89001.89001.89001.8900-
Jan 2, 20251.89001.89001.89001.89001.8900-
Dec 30, 20241.91001.91001.91001.91001.9100-
Dec 27, 20241.88001.88001.88001.88001.8800-
Dec 23, 20241.82001.82001.82001.82001.8200-
Dec 20, 20241.82001.84001.82001.84001.8400500
Dec 19, 20241.83001.83001.83001.83001.8300-
Dec 18, 20241.84001.84001.84001.84001.8400-
Dec 17, 20241.84001.84001.84001.84001.8400-
Dec 16, 20241.80001.84001.80001.84001.84004,000
Dec 13, 20241.85001.85001.85001.85001.8500-
Dec 12, 20241.85001.85001.85001.85001.8500-
Dec 11, 20241.83001.83001.83001.83001.8300-
Dec 10, 20241.84001.84001.84001.84001.8400-
Dec 9, 20241.85001.85001.85001.85001.8500-
Dec 6, 20241.87001.87001.87001.87001.8700-
Dec 5, 20241.87001.87001.87001.87001.8700-
Dec 4, 20241.87001.87001.87001.87001.8700-
Dec 3, 20241.85001.85001.85001.85001.8500-
Dec 2, 20241.83001.83001.83001.83001.8300-
Nov 29, 20241.82001.82001.82001.82001.8200-
Nov 28, 20241.81001.81001.81001.81001.8100-
Nov 27, 20241.81001.81001.81001.81001.8100-
Nov 26, 20241.81001.81001.81001.81001.8100-
Nov 25, 20241.81001.81001.81001.81001.8100-
Nov 22, 20241.82001.82001.82001.82001.8200-
Nov 21, 20241.84001.84001.84001.84001.8400-
Nov 20, 20241.85001.85001.85001.85001.8500-
Nov 19, 20241.85001.85001.85001.85001.8500-
Nov 18, 20241.84001.84001.84001.84001.8400-
Nov 15, 20241.85001.85001.85001.85001.8500-
Nov 14, 20241.81001.81001.81001.81001.8100-
Nov 13, 20241.80001.80001.80001.80001.8000-
Nov 12, 20241.82001.82001.82001.82001.8200-
Nov 11, 20241.85001.85001.85001.85001.8500-
Nov 8, 20241.91001.91001.91001.91001.9100-
Nov 7, 20241.95001.95001.95001.95001.9500-
Nov 6, 20241.93001.93001.93001.93001.9300-
Nov 5, 20241.89001.89001.89001.89001.8900-
Nov 4, 20241.87001.87001.87001.87001.8700-
Nov 1, 20241.87001.87001.87001.87001.8700-
Oct 31, 20241.89001.89001.89001.89001.8900-
Oct 30, 20241.85001.85001.85001.85001.8500-
Oct 29, 20241.90001.90001.90001.90001.9000-
Oct 28, 20241.93001.93001.93001.93001.9300-
Oct 25, 20241.89001.89001.89001.89001.8900-
Oct 24, 20241.89001.89001.89001.89001.8900-
Oct 23, 20241.93001.93001.93001.93001.9300-
Oct 22, 20241.95001.95001.95001.95001.9500-
Oct 21, 20241.93001.93001.93001.93001.9300-
Oct 18, 20241.93001.93001.93001.93001.9300-
Oct 17, 20241.91001.91001.91001.91001.9100-
Oct 16, 20241.91001.91001.91001.91001.9100-
Oct 15, 20241.85001.85001.85001.85001.8500-
Oct 14, 20241.91001.91001.91001.91001.9100-
Oct 11, 20241.89001.89001.89001.89001.8900-
Oct 10, 20241.91001.91001.91001.91001.9100-
Oct 9, 20241.82001.82001.82001.82001.8200-
Oct 8, 20241.90001.90001.90001.90001.9000-
Oct 7, 20241.99001.99001.99001.99001.9900-
Oct 4, 20241.91001.91001.91001.91001.9100-
Oct 3, 20241.90001.90001.90001.90001.9000-
Oct 2, 20241.89001.89001.89001.89001.8900-
Oct 1, 20241.84001.84001.84001.84001.8400-
Sep 30, 20241.85001.85001.85001.85001.8500-
Sep 27, 20241.76001.76001.76001.76001.7600-
Sep 26, 20241.66001.66001.66001.66001.6600-
Sep 25, 20241.65001.65001.65001.65001.6500-
Sep 24, 20241.66001.66001.66001.66001.6600-
Sep 23, 20241.63001.63001.63001.63001.6300-
Sep 20, 20241.62001.62001.62001.62001.6200-
Sep 19, 20241.60001.60001.60001.60001.6000-
Sep 18, 20241.58001.58001.58001.58001.5800-
Sep 17, 20241.60001.60001.60001.60001.6000-
Sep 16, 20241.57001.57001.57001.57001.5700-
Sep 13, 20241.55001.55001.55001.55001.5500-
Sep 12, 20241.54001.54001.54001.54001.5400-
Sep 11, 2024 0.0469 Dividend
Sep 11, 20241.54001.54001.54001.54001.5400-
Sep 10, 20241.62001.62001.62001.62001.2200-
Sep 9, 20241.63001.63001.63001.63001.2275-
Sep 6, 20241.61001.61001.61001.61001.2125-
Sep 5, 20241.60001.60001.60001.60001.2049-
Sep 4, 20241.54001.54001.54001.54001.1598-
Sep 3, 20241.57001.57001.57001.57001.1823-
Sep 2, 20241.60001.62001.60001.62001.2200-
Aug 30, 20241.63001.63001.63001.63001.2275-
Aug 29, 20241.58001.58001.58001.58001.1899-
Aug 28, 20241.58001.58001.58001.58001.1899-
Aug 27, 20241.56001.56001.56001.56001.1748-
Aug 26, 20241.57001.57001.57001.57001.1823-
Aug 23, 20241.53001.53001.53001.53001.1522-
Aug 22, 20241.55001.55001.55001.55001.1673-
Aug 21, 20241.53001.53001.53001.53001.1522-
Aug 20, 20241.55001.55001.55001.55001.1673-
Aug 19, 20241.58001.58001.58001.58001.1899-
Aug 16, 20241.57001.57001.57001.57001.1823-
Aug 15, 20241.57001.57001.57001.57001.1823-
Aug 14, 20241.55001.55001.55001.55001.1673-
Aug 13, 20241.53001.53001.53001.53001.1522-
Aug 12, 20241.55001.55001.55001.55001.1673-
Aug 9, 20241.55001.55001.55001.55001.1673-
Aug 8, 20241.52001.52001.52001.52001.1447-
Aug 7, 20241.54001.54001.54001.54001.1598-
Aug 6, 20241.43001.43001.43001.43001.0769-
Aug 5, 20241.42001.42001.42001.42001.0694-
Aug 2, 20241.45001.45001.45001.45001.0920-
Aug 1, 20241.48001.48001.48001.48001.1146-
Jul 31, 20241.51001.51001.51001.51001.1372-
Jul 30, 20241.51001.51001.51001.51001.1372-
Jul 29, 20241.53001.53001.53001.53001.1522-
Jul 26, 20241.52001.52001.52001.52001.1447-
Jul 25, 20241.48001.48001.48001.48001.1146-
Jul 24, 20241.51001.51001.51001.51001.1372-
Jul 23, 20241.52001.52001.52001.52001.1447-
Jul 22, 20241.61001.61001.61001.61001.2125-
Jul 19, 20241.58001.58001.58001.58001.1899-
Jul 18, 20241.55001.55001.55001.55001.1673-
Jul 17, 20241.56001.56001.56001.56001.1748-
Jul 16, 20241.55001.55001.55001.55001.1673-
Jul 15, 20241.57001.57001.57001.57001.1823-
Jul 12, 20241.61001.61001.61001.61001.2125-
Jul 11, 20241.56001.56001.56001.56001.1748-
Jul 10, 20241.51001.51001.51001.51001.1372-
Jul 9, 20241.53001.53001.53001.53001.1522-
Jul 8, 20241.52001.52001.52001.52001.1447-
Jul 5, 20241.56001.56001.56001.56001.1748-
Jul 4, 20241.57001.57001.57001.57001.1823-
Jul 3, 20241.57001.57001.57001.57001.1823-
Jul 2, 20241.56001.56001.56001.56001.1748-
Jul 1, 20241.54001.54001.54001.54001.1598-
Jun 28, 20241.56001.56001.56001.56001.1748-
Jun 27, 20241.55001.55001.55001.55001.1673-
Jun 26, 20241.59001.59001.59001.59001.1974-
Jun 25, 20241.59001.59001.59001.59001.1974-
Jun 24, 20241.58001.58001.58001.58001.1899-
Jun 21, 20241.62001.62001.62001.62001.2200-
Jun 20, 20241.63001.63001.63001.63001.2275-
Jun 19, 20241.64001.64001.64001.64001.2351-
Jun 18, 20241.62001.70001.62001.70001.2802110
Jun 17, 20241.62001.62001.62001.62001.2200-
Jun 14, 20241.61001.61001.61001.61001.2125-
Jun 13, 20241.56001.56001.56001.56001.1748-
Jun 12, 20241.58001.58001.58001.58001.1899-
Jun 11, 20241.62001.62001.62001.62001.2200-
Jun 10, 20241.74001.74001.74001.74001.3104-
Jun 7, 20241.65001.65001.65001.65001.2426-
Jun 6, 20241.63001.63001.63001.63001.2275-
Jun 5, 20241.65001.65001.65001.65001.2426-
Jun 4, 20241.67001.67001.67001.67001.2577-
Jun 3, 20241.63001.63001.63001.63001.2275-
May 31, 20241.63001.63001.63001.63001.2275-
May 30, 20241.62001.62001.62001.62001.2200-
May 29, 20241.63001.63001.63001.63001.2275-
May 28, 20241.65001.65001.65001.65001.2426-
May 27, 20241.66001.66001.66001.66001.2501-
May 24, 20241.67001.67001.67001.67001.2577-
May 23, 20241.71001.71001.71001.71001.2878-
May 22, 2024 0.1114 Dividend
May 22, 20241.78001.78001.78001.78001.3405-
May 21, 20241.90001.90001.90001.90000.7154-
May 20, 20241.92001.92001.92001.92000.7230-
May 17, 20241.88001.88001.88001.88000.7079-
May 16, 20241.90001.90001.90001.90000.7154-
May 15, 20241.88001.88001.88001.88000.7079-
May 14, 20241.89001.89001.89001.89000.7117-
May 13, 20241.84001.84001.84001.84000.6928-
May 10, 20241.80001.80001.80001.80000.6778-
May 9, 20241.73001.73001.73001.73000.6514-
May 8, 20241.79001.79001.79001.79000.6740-
May 7, 20241.83001.83001.83001.83000.6891-
May 6, 20241.83001.83001.83001.83000.6891-
May 3, 20241.84001.84001.84001.84000.6928-
May 2, 20241.82001.82001.82001.82000.6853-
Apr 30, 20241.76001.76001.76001.76000.6627-
Apr 29, 20241.73001.73001.73001.73000.6514-
Apr 26, 20241.67001.67001.67001.67000.6288-
Apr 25, 20241.65001.65001.65001.65000.6213-
Apr 24, 20241.66001.66001.66001.66000.6251-
Apr 23, 20241.60001.60001.60001.60000.6025-
Apr 22, 20241.62001.62001.62001.62000.6100-
Apr 19, 20241.61001.61001.61001.61000.6062-
Apr 18, 20241.63001.63001.63001.63000.6138-
Apr 17, 20241.62001.62001.62001.62000.6100-
Apr 16, 20241.63001.63001.63001.63000.6138-
Apr 15, 20241.65001.65001.65001.65000.6213-
Apr 12, 20241.64001.64001.64001.64000.6175-
Apr 11, 20241.69001.69001.69001.69000.6364-
Apr 10, 20241.67001.67001.67001.67000.6288-
Apr 9, 20241.70001.70001.70001.70000.6401-
Apr 8, 20241.77001.77001.77001.77000.6665622
Apr 5, 20241.68001.68001.68001.68000.6326-
Apr 4, 20241.70001.70001.70001.70000.6401-