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

Munich - Delayed Quote EUR

Kerry Group PLC (KRZ.MU)

Compare
93.30
+1.30
+(1.41%)
At close: 8:02:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202593.3093.3093.3093.3093.30-
Apr 16, 202592.0092.0092.0092.0092.00-
Apr 15, 202590.4090.4090.4090.4090.40-
Apr 14, 202590.9590.9590.9590.9590.95-
Apr 11, 202590.1590.1590.1590.1590.15-
Apr 10, 2025 0.89 Dividend
Apr 10, 202591.7591.7591.7591.7591.75-
Apr 9, 202594.2594.2594.2594.2593.36-
Apr 8, 202594.2594.2594.2594.2593.36-
Apr 7, 202594.6594.6594.6594.6593.76-
Apr 4, 202598.9598.9598.9598.9598.02-
Apr 3, 202593.8093.8093.8093.8092.91-
Apr 2, 202596.7596.7596.7596.7595.84-
Apr 1, 202596.7596.7596.7596.7595.84-
Mar 31, 202595.7095.7095.7095.7094.80-
Mar 28, 202595.2595.2595.2595.2594.35-
Mar 27, 202594.0594.0594.0594.0593.16-
Mar 26, 202594.0594.0594.0594.0593.16-
Mar 25, 202594.8094.8094.8094.8093.90-
Mar 24, 202596.6096.6096.6096.6095.69-
Mar 21, 202596.0596.0596.0596.0595.14-
Mar 20, 202596.0596.0596.0596.0595.14-
Mar 19, 202596.0596.0596.0596.0595.14-
Mar 18, 202596.0596.0596.0596.0595.14-
Mar 17, 202595.5095.5095.5095.5094.60-
Mar 14, 202595.5095.5095.5095.5094.60-
Mar 13, 202594.7594.7594.7594.7593.86-
Mar 12, 202596.5596.5596.5596.5595.64-
Mar 11, 202597.9597.9597.9597.9597.03-
Mar 10, 202598.0098.0098.0098.0097.07-
Mar 7, 202598.0098.0098.0098.0097.07-
Mar 6, 202599.2099.2099.2099.2098.26-
Mar 5, 2025104.10104.10104.10104.10103.12-
Mar 4, 2025101.90101.90101.90101.90100.94-
Mar 3, 2025101.40101.40101.40101.40100.44-
Feb 28, 202599.6599.6599.6599.6598.71-
Feb 27, 202599.6599.6599.6599.6598.71-
Feb 26, 2025100.50100.50100.50100.5099.55-
Feb 25, 202599.7599.7599.7599.7598.81-
Feb 24, 202597.8097.8097.8097.8096.88-
Feb 21, 202597.8097.8097.8097.8096.88-
Feb 20, 202597.8097.8097.8097.8096.88-
Feb 19, 202597.6597.6597.6597.6596.73-
Feb 18, 202598.8598.9098.8598.9097.97-
Feb 17, 202599.1599.1599.1599.1598.21-
Feb 14, 202599.2099.2099.2099.2098.26-
Feb 13, 202599.2099.2099.2099.2098.26-
Feb 12, 202599.2099.2099.2099.2098.26-
Feb 11, 202598.9098.9098.9098.9097.97-
Feb 10, 202598.9098.9098.9098.9097.97-
Feb 7, 202599.1599.1599.1599.1598.21-
Feb 6, 202599.1599.1599.1599.1598.21-
Feb 5, 202598.6098.6098.6098.6097.67-
Feb 4, 202598.8598.8598.8598.8597.92-
Feb 3, 202599.0099.0098.8598.8597.9230
Jan 31, 2025101.00101.00101.00101.00100.05-
Jan 30, 2025100.30100.30100.30100.3099.35-
Jan 29, 2025100.50100.50100.50100.5099.55-
Jan 28, 202596.7098.0096.7098.0097.0720
Jan 27, 202595.4095.4095.4095.4094.50-
Jan 24, 202596.0096.0096.0096.0095.09-
Jan 23, 202595.5595.5595.5595.5594.65-
Jan 22, 202595.3595.3595.3595.3594.45-
Jan 21, 202593.7593.7593.7593.7592.86-
Jan 20, 202593.1593.1593.1593.1592.27-
Jan 17, 202592.8092.8092.8092.8091.92-
Jan 16, 202591.9591.9591.9591.9591.08-
Jan 15, 202591.9591.9591.9591.9591.08-
Jan 14, 202593.0093.0093.0093.0092.12-
Jan 13, 202593.0093.0093.0093.0092.12-
Jan 10, 202594.2094.2094.2094.2093.31-
Jan 9, 202594.0094.0094.0094.0093.11-
Jan 8, 202594.0094.0094.0094.0093.11-
Jan 7, 202594.0094.0094.0094.0093.11-
Jan 6, 202593.8594.0093.8594.0093.11107
Jan 3, 202593.8593.8593.8593.8592.96-
Jan 2, 202593.3093.3093.3093.3092.42-
Dec 30, 202491.8091.8091.8091.8090.93-
Dec 27, 202491.8091.8091.8091.8090.93-
Dec 23, 202492.0092.0092.0092.0091.13-
Dec 20, 202492.0092.0092.0092.0091.13-
Dec 19, 202492.0092.0092.0092.0091.13-
Dec 18, 202492.5592.5592.5592.5591.68-
Dec 17, 202491.0091.0091.0091.0090.14-
Dec 16, 202491.6591.6591.6591.6590.78-
Dec 13, 202490.8590.8590.8590.8589.99-
Dec 12, 202490.6090.6090.6090.6089.74-
Dec 11, 202489.4089.4089.4089.4088.56-
Dec 10, 202487.8587.8587.8587.8587.02-
Dec 9, 202489.3089.3089.3089.3088.46-
Dec 6, 202490.3090.3090.3090.3089.45-
Dec 5, 202491.6591.6591.6591.6590.78-
Dec 4, 202490.0590.0590.0590.0589.20-
Dec 3, 202490.8090.8090.8090.8089.94-
Dec 2, 202491.8091.8091.8091.8090.93-
Nov 29, 202489.8089.8089.8089.8088.95-
Nov 28, 202489.2589.2589.2589.2588.41-
Nov 27, 202489.5589.5589.5589.5588.70-
Nov 26, 202488.5088.5088.5088.5087.66-
Nov 25, 202488.3588.3588.3588.3587.52-
Nov 22, 202487.1587.1587.1587.1586.33-
Nov 21, 202487.6587.6587.6587.6586.82-
Nov 20, 202486.4586.4586.4586.4585.63-
Nov 19, 202487.1087.1087.1087.1086.28-
Nov 18, 202487.5087.5086.7086.7085.8823
Nov 15, 202490.7590.7590.7590.7589.89-
Nov 14, 202490.7590.7590.7590.7589.89-
Nov 13, 202490.8090.8090.8090.8089.94-
Nov 12, 202488.1588.1588.1588.1587.32-
Nov 11, 202488.7088.7088.7088.7087.86-
Nov 8, 202489.0089.0089.0089.0088.16-
Nov 7, 202491.7591.7591.7591.7590.88-
Nov 6, 202494.6594.6594.6594.6593.76-
Nov 5, 202494.4094.4094.4094.4093.51-
Nov 4, 202494.6594.6594.6594.6593.76-
Nov 1, 202492.1592.1592.1592.1591.28-
Oct 31, 202493.7593.7593.7593.7592.86-
Oct 30, 202494.8594.8594.8594.8593.95-
Oct 29, 202496.1096.1095.4095.4094.5045
Oct 28, 202495.2095.2095.2095.2094.30-
Oct 25, 202494.1094.1094.1094.1093.21-
Oct 24, 202494.1094.1094.1094.1093.21-
Oct 23, 202494.2594.2594.2594.2593.36-
Oct 22, 202494.2594.2594.2594.2593.36-
Oct 21, 202494.5594.5594.5594.5593.66-
Oct 18, 202494.5094.5094.5094.5093.61-
Oct 17, 202494.5094.5094.5094.5093.61-
Oct 16, 202493.7093.7093.7093.7092.82-
Oct 15, 202493.7093.7093.7093.7092.82-
Oct 14, 202493.3593.3593.3593.3592.47-
Oct 11, 202493.3593.3593.3593.3592.47-
Oct 10, 2024 0.381 Dividend
Oct 10, 202492.0092.0092.0092.0091.13-
Oct 9, 202490.9092.0090.9092.0090.7540
Oct 8, 202490.5090.5090.5090.5089.27-
Oct 7, 202491.2091.2091.2091.2089.96-
Oct 4, 202492.3092.3092.3092.3091.05-
Oct 3, 202492.8092.8092.8092.8091.54-
Oct 2, 202493.7093.7093.7093.7092.43-
Oct 1, 202493.7093.7093.7093.7092.43-
Sep 30, 202493.7093.7093.7093.7092.43-
Sep 27, 202493.6093.6093.6093.6092.33-
Sep 26, 202493.5093.5093.5093.5092.23-
Sep 25, 202490.8590.8590.8590.8589.62-
Sep 24, 202490.8590.8590.8590.8589.62-
Sep 23, 202489.4089.4089.4089.4088.19-
Sep 20, 202491.4591.4591.4591.4590.21-
Sep 19, 202491.6091.6091.6091.6090.36-
Sep 18, 202492.7592.7592.7592.7591.49-
Sep 17, 202492.9592.9592.9592.9591.69-
Sep 16, 202492.9592.9592.9592.9591.69-
Sep 13, 202492.9592.9592.9592.9591.69-
Sep 12, 202494.5594.5594.5594.5593.27-
Sep 11, 202494.6594.6594.6594.6593.37-
Sep 10, 202492.6592.6592.6592.6591.40-
Sep 9, 202491.8091.8091.8091.8090.56-
Sep 6, 202491.3091.3091.3091.3090.06-
Sep 5, 202491.3091.3091.3091.3090.06-
Sep 4, 202490.4590.4590.4590.4589.22-
Sep 3, 202490.4590.4590.4590.4589.22-
Sep 2, 202490.3590.3590.3590.3589.13-
Aug 30, 202488.6588.6588.6588.6587.45-
Aug 29, 202488.3088.3088.3088.3087.10-
Aug 28, 202489.0089.0089.0089.0087.79-
Aug 27, 202489.0089.0089.0089.0087.79-
Aug 26, 202489.0089.0089.0089.0087.79-
Aug 23, 202489.0089.0089.0089.0087.79-
Aug 22, 202489.2589.2588.5588.5587.3542
Aug 21, 202489.2589.2589.2589.2588.04-
Aug 20, 202489.4589.4589.4589.4588.24-
Aug 19, 202488.6088.6088.6088.6087.40-
Aug 16, 202488.6088.6088.6088.6087.40-
Aug 15, 202488.0088.0088.0088.0086.81-
Aug 14, 202486.8086.8086.8086.8085.62-
Aug 13, 202486.8086.8086.8086.8085.62-
Aug 12, 202486.8086.8086.8086.8085.62-
Aug 9, 202486.8086.8086.8086.8085.62-
Aug 8, 202487.5587.5587.5587.5586.36-
Aug 7, 202487.5587.5587.5587.5586.36-
Aug 6, 202487.5587.5587.5587.5586.36-
Aug 5, 202486.1587.4586.1587.4586.2778
Aug 2, 202486.1586.1586.1586.1584.98-
Aug 1, 202486.3086.3086.3086.3085.13-
Jul 31, 202485.5085.5085.5085.5084.34-
Jul 30, 202480.4580.4580.4580.4579.36-
Jul 29, 202480.1580.1580.1580.1579.06-
Jul 26, 202480.1580.1580.1580.1579.06-
Jul 25, 202479.9079.9079.9079.9078.82-
Jul 24, 202479.9079.9079.9079.9078.82-
Jul 23, 202479.9079.9079.9079.9078.82-
Jul 22, 202479.8579.8579.8579.8578.77-
Jul 19, 202479.8579.8579.8579.8578.77-
Jul 18, 202479.0579.0579.0579.0577.98-
Jul 17, 202478.4578.4578.4578.4577.39-
Jul 16, 202479.0579.0579.0579.0577.98-
Jul 15, 202479.2079.2079.2079.2078.13-
Jul 12, 202478.1078.1078.1078.1077.04-
Jul 11, 202477.3577.3577.3577.3576.30-
Jul 10, 202477.3077.3077.3077.3076.25-
Jul 9, 202477.3077.3077.3077.3076.25-
Jul 8, 202476.7576.7576.7576.7575.71-
Jul 5, 202476.7576.7576.7576.7575.71-
Jul 4, 202476.7576.7576.7576.7575.71-
Jul 3, 202476.7576.7576.7576.7575.71-
Jul 2, 202476.9576.9576.9576.9575.91-
Jul 1, 202477.8577.8577.0077.0075.9626
Jun 28, 202478.0078.0078.0078.0076.94-
Jun 27, 202477.2577.2576.7576.7575.71100
Jun 26, 202476.9076.9076.9076.9075.86-
Jun 25, 202476.9076.9076.9076.9075.86-
Jun 24, 202476.4576.4576.4576.4575.41-
Jun 21, 202475.9075.9075.9075.9074.87-
Jun 20, 202476.2076.2076.2076.2075.17-
Jun 19, 202476.2076.2076.2076.2075.17-
Jun 18, 202476.2076.2076.2076.2075.17-
Jun 17, 202476.9576.9576.9576.9575.91-
Jun 14, 202476.9576.9576.9576.9575.91-
Jun 13, 202476.9576.9576.9576.9575.91-
Jun 12, 202476.9576.9576.9576.9575.91-
Jun 11, 202477.6077.6077.6077.6076.55-
Jun 10, 202477.7077.7077.7077.7076.65-
Jun 7, 202477.7077.7077.7077.7076.65-
Jun 6, 202477.7077.7077.7077.7076.65-
Jun 5, 202478.1578.1577.7077.7076.65117
Jun 4, 202478.4578.4578.4578.4577.39-
Jun 3, 202478.4578.4578.4578.4577.39-
May 31, 202478.4578.4578.4578.4577.39-
May 30, 202478.4578.4578.4578.4577.39-
May 29, 202478.6078.6078.6078.6077.54-
May 28, 202479.0079.0079.0079.0077.93-
May 27, 202479.0079.0079.0079.0077.93-
May 24, 202479.0579.0579.0579.0577.98-
May 23, 202479.0579.0579.0579.0577.98-
May 22, 202479.0079.0079.0079.0077.93-
May 21, 202479.4079.4079.4079.4078.32-
May 20, 202479.8079.8079.8079.8078.72-
May 17, 202479.8079.8079.8079.8078.72-
May 16, 202479.8079.8079.8079.8078.72-
May 15, 202480.1080.1080.1080.1079.02-
May 14, 202480.2080.2080.2080.2079.11-
May 13, 202480.2080.2080.2080.2079.11-
May 10, 202480.2080.2080.2080.2079.11-
May 9, 202481.1581.1581.1581.1580.05-
May 8, 202481.2581.2581.2581.2580.15-
May 7, 202481.2581.2581.2581.2580.15-
May 6, 202481.2581.2581.2581.2580.15-
May 3, 202481.4581.4581.4581.4580.35-
May 2, 202480.5580.5580.5580.5579.46-
Apr 30, 202480.5580.5580.5580.5579.46-
Apr 29, 202480.2580.2580.2580.2579.16-
Apr 26, 202479.4579.4579.4579.4578.37-
Apr 25, 202479.4579.4579.4579.4578.37-
Apr 24, 202480.1080.1080.1080.1079.02-
Apr 23, 202480.7580.7580.7580.7579.66-
Apr 22, 202480.0580.0580.0580.0578.97-
Apr 19, 202479.6079.6079.6079.6078.52-
Apr 18, 202479.8579.8579.8579.8578.77-
Apr 17, 202479.8579.8579.8579.8578.77-