Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Kilroy Realty Corp (KRC.DU)

28.40
0.00
(0.00%)
As of 4:00:19 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202528.0028.4028.0028.4028.40-
May 2, 202527.8028.4027.8028.4028.40-
Apr 30, 202527.6027.6026.8026.8026.80-
Apr 29, 202528.2028.2028.0028.0028.00-
Apr 28, 202528.0028.4028.0028.4028.40-
Apr 25, 202528.4028.4028.4028.4028.40-
Apr 24, 202528.2028.2028.2028.2028.20-
Apr 23, 202528.2029.4028.2029.4029.40-
Apr 22, 202526.6027.8026.6027.8027.80-
Apr 17, 202527.4027.8027.2027.8027.80-
Apr 16, 202527.0027.6027.0027.6027.60-
Apr 15, 202526.8027.6026.8027.6027.60-
Apr 14, 202526.0026.8025.8026.8026.80-
Apr 11, 202526.0026.0025.2025.2025.20-
Apr 10, 202527.8027.8026.4026.4026.40-
Apr 9, 202524.8025.2024.8025.0025.00-
Apr 8, 202526.8027.6026.8027.6027.60-
Apr 7, 202526.0026.6025.6026.6026.60-
Apr 4, 202527.2027.2026.6026.6026.60-
Apr 3, 202529.2029.2028.2028.2028.20-
Apr 2, 202530.0030.0030.0030.0030.00-
Apr 1, 202529.8029.8029.8029.8029.80-
Mar 31, 2025 0.47763002 Dividend
Mar 31, 202529.8029.8029.6029.6029.60-
Mar 28, 202531.2031.2030.4030.4029.86-
Mar 27, 202531.8032.0031.6032.0031.43-
Mar 26, 202532.0032.4032.0032.4031.82-
Mar 25, 202532.0032.6032.0032.6032.02-
Mar 24, 202531.4032.2031.4032.2031.63-
Mar 21, 202531.4032.0031.4032.0031.43-
Mar 20, 202531.6031.8031.6031.8031.24-
Mar 19, 202530.8031.4030.8031.4030.84-
Mar 18, 202531.0031.2031.0031.2030.65-
Mar 17, 202530.0031.0030.0031.0030.45-
Mar 14, 202529.4030.2029.4030.2029.66-
Mar 13, 202529.8030.0029.8030.0029.47-
Mar 12, 202529.6030.0029.6030.0029.47-
Mar 11, 202530.2030.2029.6029.6029.07-
Mar 10, 202530.2030.6030.2030.6030.06-
Mar 7, 202530.2030.4030.2030.4029.86-
Mar 6, 202531.0031.0030.4030.4029.86-
Mar 5, 202531.6031.6031.6031.6031.04-
Mar 4, 202532.6032.6032.2032.2031.63-
Mar 3, 202533.8033.8033.8033.8033.20-
Feb 28, 202533.8034.2033.8034.2033.59-
Feb 27, 202532.8034.2032.6034.2033.59-
Feb 26, 202532.0032.6032.0032.6032.02-
Feb 25, 202531.4032.0031.4032.0031.43-
Feb 24, 202530.8031.4030.8031.4030.84-
Feb 21, 202531.4031.4031.4031.4030.84-
Feb 20, 202532.2032.6032.2032.6032.02-
Feb 19, 202532.8033.0032.8033.0032.41-
Feb 18, 202533.2033.2033.0033.0032.41-
Feb 17, 202532.8033.2032.8033.2032.61-
Feb 14, 202533.4033.8033.4033.8033.20-
Feb 13, 202533.2033.6033.2033.6033.00-
Feb 12, 202534.0034.0033.4033.4032.81-
Feb 11, 202535.2035.4035.2035.4034.77-
Feb 10, 202535.6035.8035.6035.8035.16-
Feb 7, 202535.4035.8035.2035.8035.16-
Feb 6, 202535.0035.4035.0035.4034.77-
Feb 5, 202535.2035.2035.2035.2034.57-
Feb 4, 202535.8035.8035.8035.8035.16-
Feb 3, 202537.0037.0036.6036.6035.95-
Jan 31, 202537.0037.4037.0037.4036.74-
Jan 30, 202535.4036.6035.4036.6035.95-
Jan 29, 202537.2037.2037.2037.2036.54-
Jan 28, 202537.4038.0037.4038.0037.33-
Jan 27, 202536.4037.8036.4037.8037.13-
Jan 24, 202535.6036.2035.6036.2035.56-
Jan 23, 202536.2036.2036.2036.2035.56-
Jan 22, 202537.0037.2037.0037.2036.54-
Jan 21, 202537.2038.0037.2038.0037.33-
Jan 20, 202537.2037.4037.2037.4036.74-
Jan 17, 202536.8037.6036.8037.6036.93-
Jan 16, 202536.4036.6036.4036.6035.95-
Jan 15, 202535.6037.6035.6037.6036.93-
Jan 14, 202534.8035.6034.8035.6034.97-
Jan 13, 202534.2034.6034.2034.6033.99-
Jan 10, 202535.6035.6034.6034.6033.99-
Jan 9, 202535.4035.6035.4035.6034.97-
Jan 8, 202536.2036.4035.6035.6034.97-
Jan 7, 202537.4038.0037.4038.0037.33-
Jan 6, 202538.8038.8038.8038.8038.11-
Jan 3, 202538.2039.0038.2039.0038.31-
Jan 2, 2025 0.47763002 Dividend
Jan 2, 202538.0039.2038.0039.2038.50-
Dec 30, 202438.8038.8038.6038.6037.38-
Dec 27, 202439.8040.2039.6040.2038.93-
Dec 23, 202438.4038.4038.4038.4037.19-
Dec 20, 202437.2039.0037.0039.0037.77-
Dec 19, 202436.4037.4036.4037.4036.22-
Dec 18, 202439.6040.0039.6040.0038.74-
Dec 17, 202439.4040.0039.4040.0038.74-
Dec 16, 202439.2040.0039.2040.0038.74-
Dec 13, 202439.0039.0038.8038.8037.58-
Dec 12, 202438.2038.8038.2038.8037.58-
Dec 11, 202438.2038.8038.2038.8037.58-
Dec 10, 202438.8039.0038.8039.0037.77-
Dec 9, 202437.6039.2037.6039.2037.97-
Dec 6, 202437.6038.2037.6038.2037.00-
Dec 5, 202438.0038.0038.0038.0036.80-
Dec 4, 202438.0038.6038.0038.6037.38-
Dec 3, 202438.6038.8038.6038.8037.58-
Dec 2, 202439.4039.6038.8038.8037.58-
Nov 29, 202439.4039.6039.4039.6038.35-
Nov 28, 202439.4039.6039.4039.6038.35-
Nov 27, 202440.0040.8039.8040.8039.51-
Nov 26, 202439.6039.8039.6039.8038.55-
Nov 25, 202438.4039.8038.4039.8038.55-
Nov 22, 202437.4038.6037.4038.6037.38-
Nov 21, 202436.2037.2036.2037.2036.03-
Nov 20, 202436.0036.4036.0036.4035.25-
Nov 19, 202435.8036.0035.8036.0034.87-
Nov 18, 202436.4036.4036.2036.4035.25-
Nov 15, 202436.6036.8036.6036.8035.64-
Nov 14, 202437.2037.4037.0037.0035.83-
Nov 13, 202436.8038.4036.8038.4037.19-
Nov 12, 202438.2038.6038.2038.6037.38-
Nov 11, 202438.2039.2038.2039.2037.97-
Nov 8, 202437.6038.0037.6038.0036.80-
Nov 7, 202437.2037.6037.2037.6036.42-
Nov 6, 202437.0037.8037.0037.8036.61-
Nov 5, 202435.6036.4035.6036.4035.25-
Nov 4, 202435.2036.0035.2036.0034.87-
Nov 1, 202436.6036.8036.6036.8035.64-
Oct 31, 202437.0037.2037.0037.2036.03-
Oct 30, 202437.8037.8037.6037.6036.42-
Oct 29, 202439.2039.2038.2038.2037.00-
Oct 28, 202438.0038.6038.0038.6037.38-
Oct 25, 202438.0038.4038.0038.4037.19-
Oct 24, 202437.8038.6037.8038.6037.38-
Oct 23, 202438.2038.8038.2038.8037.58-
Oct 22, 202438.4039.2038.4038.6037.38-
Oct 21, 202439.6039.8039.2039.2037.97-
Oct 18, 202439.0039.6039.0039.6038.35-
Oct 17, 202437.6038.6037.6038.6037.38-
Oct 16, 202435.4037.8035.4037.8036.61-
Oct 15, 202435.8037.4035.8037.4036.22-
Oct 14, 202435.0035.8035.0035.8034.67-
Oct 11, 202434.2035.0034.2035.0033.90-
Oct 10, 202433.8034.4033.8034.4033.32-
Oct 9, 202433.8034.2033.8034.0032.93-
Oct 8, 202433.8034.0033.8034.0032.93-
Oct 7, 202434.4034.4034.0034.4033.32-
Oct 4, 202433.8034.6033.6034.6033.51-
Oct 3, 202433.8034.0033.8034.0032.93-
Oct 2, 202434.0034.4034.0034.2033.12-
Oct 1, 202434.2034.4034.2034.2033.12-
Sep 30, 2024 0.47763002 Dividend
Sep 30, 202434.0034.6034.0034.6033.51-
Sep 27, 202434.4034.8034.4034.6032.99-
Sep 26, 202434.4035.2034.4034.4032.80-
Sep 25, 202434.8035.0034.6034.6032.99-
Sep 24, 202435.4035.8035.4035.8034.13-
Sep 23, 202435.4036.0035.4035.8034.13-
Sep 20, 202436.0036.4035.6035.6033.94-
Sep 19, 202435.6036.6035.6036.0034.32-
Sep 18, 202434.2035.6034.2035.6033.94-
Sep 17, 202433.6034.2033.6034.2032.61-
Sep 16, 202432.4033.0032.4033.0031.46-
Sep 13, 202431.2032.4031.2032.4030.89-
Sep 12, 202431.2031.6031.2031.6030.13-
Sep 11, 202430.4031.0030.4031.0029.55-
Sep 10, 202430.8031.2030.6030.6029.17-
Sep 9, 202431.0031.4031.0031.2029.75-
Sep 6, 202431.2031.6031.2031.2029.75-
Sep 5, 202431.4031.8031.4031.6030.13-
Sep 4, 202431.4032.0031.4031.6030.13-
Sep 3, 202432.4032.4031.6031.6030.13-
Sep 2, 202432.4032.4032.2032.4030.89-
Aug 30, 202432.4033.0032.2032.2030.70-
Aug 29, 202432.0032.4032.0032.4030.89-
Aug 28, 202432.4032.6032.2032.2030.70-
Aug 27, 202432.2032.2031.8032.2030.70-
Aug 26, 202432.0033.0032.0032.4030.89-
Aug 23, 202430.6032.0030.6032.0030.51-
Aug 22, 202430.6030.6030.6030.6029.17-
Aug 21, 202430.2030.4030.2030.2028.79-
Aug 20, 202430.6030.8030.2030.2028.79-
Aug 19, 202430.0030.6030.0030.6029.17-
Aug 16, 202430.2030.6030.0030.0028.60-
Aug 15, 202429.6030.6029.6030.6029.17-
Aug 14, 202429.8029.8029.8029.8028.41-
Aug 13, 202429.6030.0029.6030.0028.60-
Aug 12, 202430.4030.4029.6029.6028.22-
Aug 9, 202430.0030.6030.0030.6029.17-
Aug 8, 202429.8030.2029.8030.2028.79-
Aug 7, 202430.8031.6030.2030.2028.79-
Aug 6, 202430.0031.0030.0031.0029.55-
Aug 5, 202430.2030.2029.4030.2028.79-
Aug 2, 202432.0032.0030.8030.8029.36-
Aug 1, 202433.8034.0032.4032.4030.89-
Jul 31, 202433.8034.2033.6034.2032.61-
Jul 30, 202433.4033.6033.4033.4031.84-
Jul 29, 202432.8033.6032.8033.4031.84-
Jul 26, 202432.0033.0032.0033.0031.46-
Jul 25, 202431.4032.2031.4032.2030.70-
Jul 24, 202432.6033.4032.4032.4030.8913
Jul 23, 202431.8032.4031.8032.4030.89-
Jul 22, 202431.2031.8031.2031.8030.32-
Jul 19, 202431.8032.0031.6031.6030.13-
Jul 18, 202432.4033.4032.4032.6031.08-
Jul 17, 202432.6033.2032.4032.4030.89-
Jul 16, 202432.4033.0032.4032.6031.08-
Jul 15, 202432.0032.4032.0032.2030.70-
Jul 12, 202431.0032.2031.0032.0030.51-
Jul 11, 202429.4031.4029.4031.2029.75-
Jul 10, 202429.2029.6029.2029.2027.84-
Jul 9, 202429.0029.4029.0029.4028.03-
Jul 8, 202428.4029.2028.4029.0027.65-
Jul 5, 202429.6029.6028.8028.8027.46-
Jul 4, 202429.6029.8029.6029.6028.22-
Jul 3, 202429.4030.0029.4029.6028.22-
Jul 2, 202428.6029.2028.6029.0027.65-
Jul 1, 202428.6028.8028.4028.4027.08-
Jun 28, 2024 0.47763002 Dividend
Jun 28, 202428.4029.0028.4028.4027.08-
Jun 27, 202428.8029.0028.6028.6026.75-
Jun 26, 202429.0029.2029.0029.0027.13-
Jun 25, 202429.6029.6029.2029.2027.31-
Jun 24, 202429.0029.8029.0029.8027.87-
Jun 21, 202429.2029.6029.2029.2027.31-
Jun 20, 202429.4029.8029.4029.4027.50-
Jun 19, 202429.2029.4029.2029.2027.31-
Jun 18, 202429.2029.4029.0029.4027.50-
Jun 17, 202429.4029.4029.2029.2027.31-
Jun 14, 202429.0029.4029.0029.4027.50-
Jun 13, 202429.0029.6029.0029.6027.69-
Jun 12, 202428.6030.2028.6029.6027.69-
Jun 11, 202428.8029.0028.8028.8026.94-
Jun 10, 202429.0029.0028.8028.8026.94-
Jun 7, 202429.6029.6029.2029.2027.31-
Jun 6, 202429.6029.8029.6029.6027.69-
Jun 5, 202430.4030.4030.0030.0028.06-
Jun 4, 202430.4031.2030.4030.8028.81-
Jun 3, 202430.6030.6030.4030.4028.44-
May 31, 202429.8030.2029.6030.2028.25-
May 30, 202429.0029.8029.0029.8027.87-
May 29, 202429.2029.2028.8028.8026.94-
May 28, 202429.6030.0029.4029.4027.50-
May 27, 202429.6029.6029.4029.6027.69-
May 24, 202429.6030.2029.6029.8027.87-
May 23, 202430.8030.8029.8029.8027.87-
May 22, 202431.0031.2031.0031.0029.00-
May 21, 202430.6031.2030.6031.2029.18-
May 20, 202431.2031.6031.0031.0029.00-
May 17, 202431.6031.8031.4031.4029.37-
May 16, 202432.0032.0031.8031.8029.75-
May 15, 202432.2032.8032.2032.4030.31-
May 14, 202431.4032.2031.4031.8029.75-
May 13, 202431.2032.0031.2031.6029.56-
May 10, 202431.6031.6031.2031.2029.18-
May 9, 202430.6031.4030.6031.4029.37-
May 8, 202431.2031.2030.6030.6028.62-
May 7, 202431.4032.0031.4031.6029.56-
May 6, 202431.2032.0031.0031.4029.37-

Related Tickers

ORXJF ORIX JREIT Inc.
1,245.00
-14.14%
 
MRGIF
914.45
0.00%
 
JBG.F JBG SMITH Properties
12.70
+4.10%
 
O2F.F ORIX JREIT Inc.
1,090.00
0.00%
 
IVREF Inovalis Real Estate Investment Trust
0.6800
0.00%
 
OGCP Empire State Realty OP, L.P.
7.57
+15.57%
 
JBGS JBG SMITH Properties
15.17
+0.17%
 
NLOP Net Lease Office Properties
30.39
-0.72%
 
OPI Office Properties Income Trust
0.3158
-0.69%
 
ONL Orion Properties Inc.
1.9950
+1.78%