Kerry Group plc (KRZ.IR)
Irish - Irish Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM IST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 76.00 | 76.30 | 75.55 | 76.10 | 76.10 | 361,070 |
| 02 Jul 2024 | 75.70 | 76.00 | 75.30 | 75.85 | 75.85 | 356,913 |
| 01 Jul 2024 | 76.40 | 76.85 | 75.55 | 75.75 | 75.75 | 385,224 |
| 28 Jun 2024 | 76.75 | 76.90 | 75.65 | 75.65 | 75.65 | 381,643 |
| 27 Jun 2024 | 77.20 | 77.25 | 75.55 | 76.60 | 76.60 | 429,481 |
| 26 Jun 2024 | 75.85 | 77.45 | 75.65 | 77.10 | 77.10 | 1,277,869 |
| 25 Jun 2024 | 76.00 | 76.65 | 75.60 | 75.90 | 75.90 | 561,923 |
| 24 Jun 2024 | 75.30 | 76.30 | 75.30 | 75.95 | 75.95 | 824,851 |
| 21 Jun 2024 | 74.40 | 75.70 | 74.25 | 75.70 | 75.70 | 1,514,859 |
| 20 Jun 2024 | 75.15 | 75.15 | 74.15 | 74.40 | 74.40 | 717,052 |
| 19 Jun 2024 | 75.00 | 75.30 | 74.55 | 75.20 | 75.20 | 586,278 |
| 18 Jun 2024 | 75.35 | 75.75 | 74.90 | 75.05 | 75.05 | 283,531 |
| 17 Jun 2024 | 75.40 | 75.50 | 74.40 | 75.10 | 75.10 | 309,419 |
| 14 Jun 2024 | 75.80 | 75.85 | 75.30 | 75.30 | 75.30 | 563,933 |
| 13 Jun 2024 | 76.05 | 76.15 | 75.60 | 75.95 | 75.95 | 281,891 |
| 12 Jun 2024 | 76.35 | 76.85 | 76.10 | 76.30 | 76.30 | 443,006 |
| 11 Jun 2024 | 77.25 | 77.25 | 76.20 | 76.20 | 76.20 | 433,765 |
| 10 Jun 2024 | 76.90 | 77.40 | 76.60 | 76.95 | 76.95 | 277,721 |
| 07 Jun 2024 | 77.80 | 78.35 | 77.30 | 77.30 | 77.30 | 215,513 |
| 06 Jun 2024 | 77.55 | 78.05 | 77.55 | 77.75 | 77.75 | 288,535 |
| 05 Jun 2024 | 77.85 | 78.10 | 77.15 | 77.60 | 77.60 | 296,469 |
| 04 Jun 2024 | 77.50 | 78.40 | 77.30 | 77.70 | 77.70 | 468,211 |
| 03 Jun 2024 | 78.20 | 78.25 | 77.50 | 77.80 | 77.80 | 380,281 |
| 31 May 2024 | 77.90 | 78.00 | 77.00 | 77.80 | 77.80 | 988,689 |
| 30 May 2024 | 77.65 | 77.95 | 77.10 | 77.75 | 77.75 | 342,704 |
| 29 May 2024 | 77.50 | 78.05 | 77.40 | 77.70 | 77.70 | 437,160 |
| 28 May 2024 | 78.05 | 78.15 | 77.30 | 77.60 | 77.60 | 335,167 |
| 27 May 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 24 May 2024 | 78.40 | 78.80 | 78.00 | 78.10 | 78.10 | 421,905 |
| 23 May 2024 | 79.10 | 79.35 | 78.60 | 78.60 | 78.60 | 265,040 |
| 22 May 2024 | 78.55 | 79.30 | 78.10 | 79.30 | 79.30 | 307,378 |
| 21 May 2024 | 78.40 | 78.75 | 77.80 | 78.75 | 78.75 | 340,363 |
| 20 May 2024 | 78.70 | 78.85 | 78.05 | 78.45 | 78.45 | 598,076 |
| 17 May 2024 | 78.80 | 79.70 | 78.55 | 78.80 | 78.80 | 435,710 |
| 16 May 2024 | 78.50 | 79.90 | 78.40 | 79.05 | 79.05 | 361,818 |
| 15 May 2024 | 79.40 | 79.50 | 78.20 | 78.25 | 78.25 | 366,592 |
| 14 May 2024 | 79.55 | 79.95 | 79.40 | 79.45 | 79.45 | 240,176 |
| 13 May 2024 | 79.90 | 80.55 | 79.65 | 79.65 | 79.65 | 278,324 |
| 10 May 2024 | 79.60 | 80.00 | 79.30 | 80.00 | 80.00 | 293,606 |
| 09 May 2024 | 79.35 | 80.65 | 79.35 | 79.50 | 79.50 | 460,266 |
| 08 May 2024 | 80.65 | 81.30 | 80.20 | 80.30 | 80.30 | 329,974 |
| 07 May 2024 | 80.60 | 80.80 | 78.90 | 80.45 | 80.45 | 575,125 |
| 03 May 2024 | 82.50 | 83.60 | 80.00 | 80.40 | 80.40 | 729,936 |
| 02 May 2024 | 81.20 | 83.80 | 80.80 | 82.45 | 82.45 | 757,695 |
| 30 Apr 2024 | 80.90 | 81.60 | 80.50 | 80.80 | 80.80 | 405,426 |
| 29 Apr 2024 | 80.15 | 81.25 | 80.05 | 80.85 | 80.85 | 335,330 |
| 26 Apr 2024 | 79.45 | 80.25 | 79.10 | 80.15 | 80.15 | 307,675 |
| 25 Apr 2024 | 79.25 | 79.60 | 78.20 | 79.40 | 79.40 | 679,956 |
| 24 Apr 2024 | 80.00 | 81.15 | 78.90 | 79.45 | 79.45 | 667,682 |
| 23 Apr 2024 | 80.90 | 81.35 | 79.75 | 80.30 | 80.30 | 313,419 |
| 22 Apr 2024 | 79.60 | 81.10 | 79.60 | 80.80 | 80.80 | 285,884 |
| 19 Apr 2024 | 78.95 | 79.70 | 78.90 | 79.40 | 79.40 | 293,456 |
| 18 Apr 2024 | 79.10 | 79.75 | 78.65 | 79.05 | 79.05 | 235,508 |
| 17 Apr 2024 | 79.35 | 80.05 | 78.65 | 79.05 | 79.05 | 519,852 |
| 16 Apr 2024 | 79.55 | 80.10 | 78.70 | 79.25 | 79.25 | 484,397 |
| 15 Apr 2024 | 80.10 | 80.60 | 79.80 | 79.90 | 79.90 | 563,919 |
| 12 Apr 2024 | 80.50 | 81.55 | 79.85 | 80.50 | 80.50 | 579,999 |
| 11 Apr 2024 | 78.15 | 80.35 | 78.15 | 80.35 | 80.35 | 599,812 |
| 11 Apr 2024 | 0.808 Dividend | |||||
| 10 Apr 2024 | 79.00 | 79.80 | 78.70 | 79.00 | 78.19 | 198,094 |
| 09 Apr 2024 | 77.95 | 78.95 | 77.60 | 78.95 | 78.14 | 248,956 |
| 08 Apr 2024 | 77.55 | 78.60 | 76.95 | 78.00 | 77.20 | 196,305 |
| 05 Apr 2024 | 77.60 | 79.15 | 77.20 | 77.70 | 76.91 | 309,861 |
| 04 Apr 2024 | 79.50 | 79.75 | 77.95 | 77.95 | 77.15 | 270,196 |
| 03 Apr 2024 | 79.90 | 80.25 | 78.85 | 79.60 | 78.79 | 153,341 |
| 02 Apr 2024 | 79.30 | 80.85 | 79.25 | 80.05 | 79.23 | 333,017 |
| 28 Mar 2024 | 80.00 | 80.38 | 79.44 | 79.44 | 78.63 | 411,029 |
| 27 Mar 2024 | 80.20 | 81.00 | 79.14 | 79.60 | 78.79 | 195,433 |
| 26 Mar 2024 | 80.84 | 81.00 | 80.28 | 80.70 | 79.87 | 172,567 |
| 25 Mar 2024 | 81.66 | 81.76 | 80.64 | 80.66 | 79.84 | 191,595 |
| 22 Mar 2024 | 81.32 | 82.28 | 80.94 | 81.72 | 80.88 | 391,227 |
| 21 Mar 2024 | 81.46 | 81.82 | 80.76 | 81.40 | 80.57 | 262,462 |
| 20 Mar 2024 | 81.54 | 82.46 | 81.18 | 81.42 | 80.59 | 326,758 |
| 19 Mar 2024 | 81.58 | 82.14 | 81.32 | 81.82 | 80.98 | 439,114 |
| 18 Mar 2024 | 82.12 | 82.38 | 80.64 | 81.58 | 80.75 | 180,818 |
| 15 Mar 2024 | 81.76 | 82.66 | 80.86 | 82.18 | 81.34 | 680,015 |
| 14 Mar 2024 | 81.68 | 83.34 | 81.04 | 81.64 | 80.81 | 332,694 |
| 13 Mar 2024 | 82.08 | 82.62 | 81.16 | 81.28 | 80.45 | 427,096 |
| 12 Mar 2024 | 82.26 | 82.68 | 81.50 | 82.08 | 81.24 | 324,274 |
| 11 Mar 2024 | 81.58 | 82.80 | 81.36 | 82.00 | 81.16 | 322,321 |
| 08 Mar 2024 | 81.90 | 82.50 | 81.22 | 81.56 | 80.73 | 560,872 |
| 07 Mar 2024 | 80.60 | 82.22 | 80.36 | 81.68 | 80.84 | 490,842 |
| 06 Mar 2024 | 81.22 | 81.64 | 80.38 | 80.94 | 80.11 | 485,562 |
| 05 Mar 2024 | 79.88 | 81.20 | 79.72 | 81.20 | 80.37 | 397,510 |
| 04 Mar 2024 | 81.40 | 81.70 | 79.84 | 79.90 | 79.08 | 246,762 |
| 01 Mar 2024 | 81.08 | 81.56 | 80.46 | 81.24 | 80.41 | 254,141 |
| 29 Feb 2024 | 80.46 | 81.50 | 80.46 | 81.14 | 80.31 | 820,654 |
| 28 Feb 2024 | 79.06 | 80.42 | 79.06 | 80.10 | 79.28 | 211,054 |
| 27 Feb 2024 | 80.90 | 81.22 | 79.32 | 79.52 | 78.71 | 309,540 |
| 26 Feb 2024 | 81.60 | 81.60 | 80.46 | 80.80 | 79.97 | 326,673 |
| 23 Feb 2024 | 80.44 | 81.94 | 80.32 | 81.76 | 80.92 | 314,072 |
| 22 Feb 2024 | 79.74 | 81.36 | 79.74 | 80.30 | 79.48 | 485,412 |
| 21 Feb 2024 | 78.64 | 80.70 | 78.50 | 79.46 | 78.65 | 278,024 |
| 20 Feb 2024 | 78.52 | 80.20 | 78.40 | 79.00 | 78.19 | 282,496 |
| 19 Feb 2024 | 76.76 | 78.88 | 76.64 | 78.68 | 77.88 | 286,403 |
| 16 Feb 2024 | 78.90 | 79.42 | 76.04 | 76.62 | 75.84 | 894,150 |
| 15 Feb 2024 | 77.88 | 81.42 | 77.00 | 78.30 | 77.50 | 1,067,044 |
| 14 Feb 2024 | 80.60 | 82.16 | 80.44 | 81.98 | 81.14 | 577,586 |
| 13 Feb 2024 | 80.32 | 80.98 | 80.12 | 80.70 | 79.87 | 377,136 |
| 12 Feb 2024 | 80.22 | 80.60 | 80.12 | 80.38 | 79.56 | 429,612 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.