Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,435.37 +19.86 (+0.58%) Nikkei
40,666.78 +86.02 (+0.21%) Hang Seng
18,037.95 +59.38 (+0.33%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,939.18 -1,983.15 (-3.26%) CMC Crypto 200
1,233.45 -101.47 (-7.60%)
Kerry Group PLC (KRZ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
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 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 02 Jul 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 01 Jul 2024 | 77.85 | 77.85 | 77.00 | 77.00 | 77.00 | 26 |
| 28 Jun 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 27 Jun 2024 | 77.25 | 77.25 | 76.75 | 76.75 | 76.75 | 100 |
| 26 Jun 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 25 Jun 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 24 Jun 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 21 Jun 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 20 Jun 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 19 Jun 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 18 Jun 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 17 Jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 14 Jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 13 Jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 12 Jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 11 Jun 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 10 Jun 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 07 Jun 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 06 Jun 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 05 Jun 2024 | 78.15 | 78.15 | 77.70 | 77.70 | 77.70 | 117 |
| 04 Jun 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 03 Jun 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 31 May 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 30 May 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 29 May 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 28 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 27 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 24 May 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 23 May 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 22 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 21 May 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 20 May 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 17 May 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 16 May 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 15 May 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 14 May 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 13 May 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 10 May 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 09 May 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 08 May 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 07 May 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 06 May 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 03 May 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| 02 May 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 30 Apr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 29 Apr 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 26 Apr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 25 Apr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 24 Apr 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 23 Apr 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 22 Apr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 19 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 18 Apr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 17 Apr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 16 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 15 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 12 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 11 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 11 Apr 2024 | 0.808 Dividend | |||||
| 10 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.44 | - |
| 09 Apr 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.95 | - |
| 08 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.10 | - |
| 05 Apr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.29 | - |
| 04 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | - |
| 03 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | - |
| 02 Apr 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 79.63 | - |
| 28 Mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.02 | - |
| 27 Mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 80.71 | - |
| 26 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
| 25 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
| 22 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
| 21 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
| 20 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
| 19 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
| 18 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.40 | - |
| 15 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
| 14 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
| 13 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
| 12 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.12 | - |
| 11 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
| 08 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
| 07 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
| 06 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
| 05 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
| 04 Mar 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.15 | - |
| 01 Mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.02 | - |
| 29 Feb 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 79.60 | - |
| 28 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.94 | - |
| 27 Feb 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 80.53 | - |
| 26 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
| 23 Feb 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | - |
| 22 Feb 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.30 | - |
| 21 Feb 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.14 | - |
| 20 Feb 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.50 | - |
| 19 Feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.81 | - |
| 16 Feb 2024 | 79.66 | 79.82 | 77.10 | 77.10 | 76.31 | 59 |
| 15 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
| 14 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.25 | - |
| 13 Feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.25 | - |
| *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.