Italia markets closed

The Kroger Co. (KOG.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,01+0,27 (+0,55%)
Alla chiusura: 11:00AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202450,0150,0150,0150,0150,01100
16 mag 202449,7449,7449,7449,7449,74-
15 mag 202450,8550,8550,7550,7550,75100
14 mag 202450,6650,6650,6650,6650,66-
14 mag 20240.29 Dividendo
13 mag 202451,6751,6751,1551,1950,90374
10 mag 202450,9750,9750,9750,9750,68-
09 mag 202451,2551,7551,2551,7551,4640
08 mag 202451,2551,2551,2551,2550,96-
07 mag 202451,0651,0651,0651,0650,77-
06 mag 202450,7050,7050,7050,7050,41-
03 mag 202451,3751,3751,3751,3751,08-
02 mag 202450,8550,8550,8550,8550,56-
30 apr 202451,6351,6351,6351,6351,34-
29 apr 202451,6451,6451,6451,6451,35-
26 apr 202451,9751,9751,9051,9051,61255
25 apr 202452,0652,0652,0652,0651,77-
24 apr 202451,8151,8151,8151,8151,52-
23 apr 202453,2053,2153,1553,2152,91250
22 apr 202453,4453,4453,0953,0952,7921
19 apr 202451,6551,6551,6551,6551,36-
18 apr 202451,6151,6151,6151,6151,32-
17 apr 202451,8351,8351,8351,8351,54-
16 apr 202451,8151,8151,8151,8151,52-
15 apr 202451,7351,9051,7351,9051,611
12 apr 202452,2252,5452,2252,5452,2431
11 apr 202452,4152,4152,4152,4152,11-
10 apr 202450,7050,7050,7050,7050,41-
09 apr 202450,7551,2150,7551,2150,921
08 apr 202451,5451,5451,0951,0950,80250
05 apr 202452,8552,8552,7752,7752,471
04 apr 202453,0653,0653,0653,0652,76-
03 apr 202453,2754,0353,1753,1752,87137
02 apr 202452,8152,8152,8152,8152,5150
28 mar 202452,3052,3052,3052,3052,00-
27 mar 202451,9552,0551,9552,0551,76500
26 mar 202451,4051,4051,4051,4051,11-
25 mar 202451,9551,9551,9051,9051,6124
22 mar 202452,3552,3552,3552,3552,05-
21 mar 202451,8552,2551,8552,2551,9555
20 mar 202451,7051,7051,7051,7051,41-
19 mar 202451,6051,6051,6051,6051,31-
18 mar 202451,5551,5551,4551,4551,16400
15 mar 202450,9051,8050,9051,8051,51214
14 mar 202451,2051,3051,2051,3051,01135
13 mar 202450,5051,1550,5051,1550,869
12 mar 202450,2550,2550,2550,2549,97-
11 mar 202450,7051,1550,7051,1550,8670
08 mar 202450,1550,1550,1550,1549,87-
07 mar 202446,0049,5646,0049,5649,28255
06 mar 202445,5046,3445,5046,3446,08200
05 mar 202445,1645,1645,1645,1644,90-
04 mar 202444,9445,7044,9445,4045,1461
01 mar 202445,6045,6045,6045,6045,34-
29 feb 202444,2444,2444,2444,2443,99-
28 feb 202444,4844,4844,4844,4844,23-
27 feb 202443,2244,0243,2244,0243,77570
26 feb 202444,1644,1644,1644,1643,91-
23 feb 202443,9244,4243,9244,4244,1748
22 feb 202443,9443,9443,9443,9443,69-
21 feb 202444,0444,0444,0444,0443,79-
20 feb 202444,0044,0043,9843,9843,73500
19 feb 202444,1244,1244,1244,1243,87-
16 feb 202443,1643,1643,1643,1642,92-
15 feb 202442,3443,2842,3443,2843,03253
14 feb 202442,0042,0042,0042,0041,76-
14 feb 20240.29 Dividendo
13 feb 202442,2642,2642,2642,2641,73-
12 feb 202441,7841,7841,7841,7841,2612
09 feb 202441,8441,8441,8441,8441,32-
08 feb 202441,2241,9041,2241,9041,3860
07 feb 202441,5441,5441,5441,5441,02-
06 feb 202442,5642,5642,0642,0641,53160
05 feb 202442,4643,0042,4643,0042,4650
02 feb 202442,6642,6642,6642,6642,13-
01 feb 202442,4642,7642,4642,7642,23116
31 gen 202442,8642,8642,8642,8642,32-
30 gen 202442,6442,6442,6442,6442,11-
29 gen 202442,3442,3442,3442,3441,81-
26 gen 202442,4443,0042,4442,8642,32105
25 gen 202442,1642,1642,1642,1641,63-
24 gen 202442,3042,3042,3042,3041,77-
23 gen 202441,9042,6441,9042,6442,11180
22 gen 202441,9041,9041,9041,9041,38-
19 gen 202442,1042,1042,1042,1041,57-
18 gen 202442,3642,3642,1042,1041,5775
17 gen 202442,2642,6442,2642,6442,1165
16 gen 202441,9241,9241,9241,9241,40-
15 gen 202441,4841,4841,4841,4840,96-
12 gen 202441,4841,4841,4841,4840,96-
11 gen 202441,8041,8041,8041,8041,28-
10 gen 202441,9641,9641,9641,9641,44-
09 gen 202441,6441,8041,6441,8041,28400
08 gen 202441,6441,7041,6441,7041,1828
05 gen 202441,6841,6841,6641,6641,14-
04 gen 202442,3242,3242,3242,3241,79-
03 gen 202441,8842,6041,8842,6042,0752
02 gen 202441,2041,2041,2041,2040,69-
29 dic 202340,5440,6040,5440,6040,09-
28 dic 202340,4040,4040,4040,4039,90-
*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...