KKR & Co. Inc. (FRA:KR51)
Germany flag Germany · Delayed Price · Currency is EUR
106.82
+0.42 (0.39%)
Oct 23, 2025, 4:00 PM EDT

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025106.30106.82106.30106.82106.820.39%125
Oct 22, 2025105.72107.40105.70106.40106.403.24%60
Oct 21, 2025103.06103.06103.06103.06103.06-0.31%100
Oct 20, 2025100.88103.38100.88103.38103.384.30%100
Oct 17, 202598.9799.1298.9799.1299.12-7.76%20
Oct 16, 2025106.10107.46106.10107.46107.46-0.76%200
Oct 15, 2025108.28108.28108.28108.28108.285.62%52
Oct 14, 2025102.52102.52102.52102.52102.52-0.47%52
Oct 13, 2025102.52103.00102.52103.00103.00-2.09%52
Oct 10, 2025107.18107.18105.20105.20105.20-1.76%260
Oct 9, 2025106.68107.08106.68107.08107.080.47%21
Oct 8, 2025106.86107.04106.58106.58106.58-1.46%140
Oct 7, 2025108.16108.16108.16108.16108.16-0.62%36
Oct 6, 2025109.02109.02108.84108.84108.841.51%36
Oct 3, 2025106.40107.46106.14107.22107.22-0.87%263
Oct 2, 2025108.30108.30108.16108.16108.16-2.14%100
Oct 1, 2025109.12110.52109.12110.52110.522.20%50
Sep 30, 2025114.30114.30108.14108.14108.14-5.21%89
Sep 29, 2025114.34114.34114.08114.08114.08-1.31%70
Sep 26, 2025115.60115.60115.60115.60115.60-2.36%1,061
Sep 25, 2025117.56118.40117.56118.40118.40-2.86%1,060
Sep 24, 2025125.70125.70121.88121.88121.88-2.92%992
Sep 23, 2025124.08125.54124.08125.54125.541.27%20
Sep 22, 2025126.32126.32123.96123.96123.96-3.20%55
Sep 19, 2025126.16128.06126.16128.06128.06-0.20%10
Sep 18, 2025122.48128.32122.48128.32128.326.07%50
Sep 17, 2025120.98120.98120.98120.98120.98-1.14%20
Sep 16, 2025122.36122.38122.36122.38122.380.20%20
Sep 15, 2025121.72122.14121.72122.14122.140.38%68
Sep 12, 2025123.12123.12121.68121.68121.682.70%58
Sep 11, 2025118.48118.48118.48118.48118.48-1.73%100
Sep 10, 2025116.78120.56116.78120.56120.562.66%100
Sep 9, 2025117.44117.44117.44117.44117.44-0.36%49
Sep 8, 2025115.20117.86115.20117.86117.863.48%49
Sep 5, 2025117.36117.36113.90113.90113.90-1.15%95
Sep 4, 2025115.22115.22115.22115.22115.22-1.03%120
Sep 3, 2025118.64119.82116.42116.42116.42-0.07%120
Sep 2, 2025118.76119.72115.96116.50116.50-2.27%229
Sep 1, 2025119.52119.52119.20119.20119.20-0.23%11
Aug 29, 2025119.48119.48119.48119.48119.48-0.20%40
Aug 28, 2025119.72119.72119.72119.72119.72-0.42%40
Aug 27, 2025120.22120.22120.22120.22120.221.28%40
Aug 26, 2025118.70118.70118.70118.70118.70-1.33%40
Aug 25, 2025120.30120.30120.30120.30120.301.76%40
Aug 22, 2025118.22118.22118.22118.22118.220.32%40
Aug 21, 2025117.84117.84117.84117.84117.84-0.49%40
Aug 20, 2025118.42118.42118.42118.42118.42-1.64%40
Aug 19, 2025120.06121.00120.06120.40120.40-0.53%40
Aug 18, 2025121.04121.04121.04121.04121.04-3.20%32
Aug 15, 2025124.90125.04124.90125.04125.04-32