Italia markets close in 4 hours 26 minutes

The Kroger Co. (KOG.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,880,00 (0,00%)
In data: 02:30PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 2024------
25 giu 2024------
24 giu 2024------
21 giu 2024------
20 giu 202448,9749,0848,6148,8848,88895
19 giu 202448,9748,9748,4448,4448,44100
18 giu 2024------
17 giu 202447,3447,3547,3447,3547,35100
14 giu 202446,9846,9846,9146,9346,93314
13 giu 202446,8546,8546,2446,2446,24322
12 giu 202447,9748,3846,5346,5346,53830
11 giu 202447,8547,8547,8547,8547,85300
10 giu 202447,9947,9947,9947,9947,99300
07 giu 202447,5048,0347,5048,0348,03300
06 giu 202447,7747,7747,7747,7747,77190
05 giu 202448,0148,0147,3747,3747,37190
04 giu 202447,7347,7347,7347,7347,73100
03 giu 202447,7447,7447,7447,7447,74100
31 mag 202447,5647,9747,5647,9747,97100
30 mag 202447,9047,9747,7847,9747,97285
29 mag 202448,1048,1548,1048,1548,1520
28 mag 202448,3848,3848,2048,2048,20100
27 mag 202448,8148,8148,8148,8148,8131
24 mag 202449,0149,0148,8248,8248,8231
23 mag 202449,1249,1249,1249,1249,125
22 mag 202449,5349,5349,5349,5349,535
21 mag 202449,5849,5849,5849,5849,585
20 mag 202450,0150,0150,0150,0150,015
17 mag 202449,6649,6949,6449,6949,695
16 mag 202450,5250,5250,5250,5250,5210
15 mag 202451,0551,0550,3350,3850,3810
14 mag 202450,7550,9150,7550,9150,9134
14 mag 20240.268685 Dividendo
13 mag 202451,7051,7051,7051,7051,431
10 mag 202451,2251,4051,2251,4051,131
09 mag 202451,1351,1351,1351,1350,8650
08 mag 202451,8451,8451,4451,4451,1750
07 mag 202450,7251,1850,7251,1850,915
06 mag 202450,5251,2350,4950,8750,61466
03 mag 202450,4350,4350,4350,4350,17-
02 mag 202451,2951,2951,2951,2951,02-
30 apr 202451,7451,7451,7451,7451,47-
29 apr 202451,4351,4351,4351,4351,16-
26 apr 202451,8551,8551,8551,8551,5810
25 apr 202451,4252,0051,4252,0051,7310
24 apr 202452,4552,4552,4552,4552,1870
23 apr 202452,5052,5052,5052,5052,2370
22 apr 202453,3653,3653,1353,1352,8570
19 apr 202452,7252,7252,7252,7252,45280
18 apr 202451,9751,9751,9751,9751,70280
17 apr 202452,0052,0052,0052,0051,73280
16 apr 202452,9352,9352,3652,3652,09280
15 apr 202452,4752,4752,4752,4752,20-
12 apr 202452,3952,3952,3952,3952,1240
11 apr 2024------
10 apr 2024------
09 apr 202450,7751,0350,7751,0350,7640
08 apr 202451,8252,1351,4051,4051,13239
05 apr 202453,0553,0552,7852,7852,5130
04 apr 202453,1953,1953,1953,1952,913
03 apr 202453,0553,0853,0553,0852,803
02 apr 202453,3553,3553,3553,3553,07-
28 mar 202452,9552,9552,9552,9552,67160
27 mar 202452,8052,8052,0052,0051,73160
26 mar 202452,1052,3052,1052,3052,034
25 mar 202451,9051,9051,9051,9051,63100
22 mar 202452,7052,7052,5552,5552,28100
21 mar 202452,1552,1552,1552,1551,8846
20 mar 202452,4052,4052,2052,2551,98243
19 mar 202452,0552,0552,0552,0551,78-
18 mar 202451,6551,6551,6551,6551,38-
15 mar 202451,8051,8051,8051,8051,534
14 mar 202451,0551,2551,0551,2550,984
13 mar 202450,2551,0550,2551,0550,78300
12 mar 202450,6050,8550,6050,8550,59100
11 mar 202450,4050,4050,4050,4050,1442
08 mar 202450,8550,8550,3550,3550,0942
07 mar 202446,7049,9846,5049,9849,721.559
06 mar 202445,5046,0845,5046,0845,8496
05 mar 202445,9846,0445,0445,8045,56517
04 mar 202445,6245,6245,6245,6245,38-
01 mar 202445,5445,5445,5445,5445,30100
29 feb 202445,2245,2245,2245,2244,98100
28 feb 202444,9044,9044,9044,9044,67100
27 feb 202443,7244,5243,7244,5244,29100
26 feb 202444,2444,2444,0644,0643,8389
23 feb 202444,3044,5444,3044,5444,3150
22 feb 202443,8443,8443,8443,8443,61-
21 feb 202444,1644,1644,1644,1643,93-
20 feb 202444,5244,5244,5244,5244,29-
19 feb 202444,2244,2244,2244,2243,99-
16 feb 202443,9043,9043,9043,9043,6760
15 feb 202443,2843,2843,2843,2843,0660
14 feb 202442,5442,5442,5442,5442,3260
14 feb 20240.270541 Dividendo
13 feb 202442,8842,8842,0042,5242,0360
12 feb 202442,3442,3442,3442,3441,85-
09 feb 202441,9241,9241,9241,9241,4440
08 feb 202441,7441,7441,7441,7441,2640
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...