KKR & Co. Inc. (FRA:KR51)
Germany · Delayed Price · Currency is EUR 103.66
-0.60 (-0.58%)
At close: Dec 1, 2025
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | -0.53% | - |
| Nov 27, 2025 | 103.58 | 105.02 | 103.58 | 104.82 | 104.82 | 0.69% | 547 |
| Nov 26, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 2.68% | - |
| Nov 25, 2025 | 101.58 | 101.58 | 101.38 | 101.38 | 101.38 | -0.96% | 500 |
| Nov 24, 2025 | 102.92 | 102.92 | 102.36 | 102.36 | 102.36 | 3.57% | 40 |
| Nov 21, 2025 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | -3.77% | - |
| Nov 20, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 4.75% | - |
| Nov 19, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | -0.02% | - |
| Nov 18, 2025 | 97.11 | 98.06 | 97.04 | 98.06 | 98.06 | -0.24% | 287 |
| Nov 17, 2025 | 103.06 | 103.06 | 98.30 | 98.30 | 98.30 | -5.21% | 43 |
| Nov 14, 2025 | 102.74 | 103.70 | 102.74 | 103.70 | 103.54 | -2.11% | 80 |
| Nov 13, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.78 | -1.34% | - |
| Nov 12, 2025 | 104.48 | 107.38 | 104.48 | 107.38 | 107.22 | 3.69% | 45 |
| Nov 11, 2025 | 103.56 | 103.56 | 103.56 | 103.56 | 103.40 | -2.39% | - |
| Nov 10, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 105.94 | 1.16% | - |
| Nov 7, 2025 | 102.58 | 104.88 | 102.58 | 104.88 | 104.72 | 1.86% | 100 |
| Nov 6, 2025 | 102.70 | 102.96 | 102.70 | 102.96 | 102.80 | -0.54% | 28 |
| Nov 5, 2025 | 102.06 | 103.52 | 102.06 | 103.52 | 103.36 | 3.33% | 5 |
| Nov 4, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 100.03 | -2.24% | - |
| Nov 3, 2025 | 102.36 | 102.48 | 102.36 | 102.48 | 102.32 | 1.43% | 107 |
| Oct 31, 2025 | 101.04 | 101.04 | 101.04 | 101.04 | 100.88 | -1.62% | - |
| Oct 30, 2025 | 102.10 | 102.70 | 101.82 | 102.70 | 102.54 | -0.56% | 145 |
| Oct 29, 2025 | 103.54 | 103.54 | 103.28 | 103.28 | 103.12 | -1.38% | 10 |
| Oct 28, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.56 | -0.78% | - |
| Oct 27, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.38 | 1.46% | - |
| Oct 24, 2025 | 104.02 | 104.02 | 104.02 | 104.02 | 103.86 | -2.62% | - |
| Oct 23, 2025 | 106.30 | 106.82 | 106.30 | 106.82 | 106.66 | 0.39% | 125 |
| Oct 22, 2025 | 105.72 | 107.40 | 105.70 | 106.40 | 106.24 | 3.24% | 60 |
| Oct 21, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 102.90 | -0.31% | - |
| Oct 20, 2025 | 100.88 | 103.38 | 100.88 | 103.38 | 103.22 | 4.30% | 100 |
| Oct 17, 2025 | 98.97 | 99.12 | 98.97 | 99.12 | 98.97 | -7.76% | 20 |
| Oct 16, 2025 | 106.10 | 107.46 | 106.10 | 107.46 | 107.29 | -0.76% | 200 |
| Oct 15, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 108.11 | 5.62% | - |
| Oct 14, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.36 | -0.47% | - |
| Oct 13, 2025 | 102.52 | 103.00 | 102.52 | 103.00 | 102.84 | -2.09% | 52 |
| Oct 10, 2025 | 107.18 | 107.18 | 105.20 | 105.20 | 105.04 | -1.76% | 260 |
| Oct 9, 2025 | 106.68 | 107.08 | 106.68 | 107.08 | 106.92 | 0.47% | 21 |
| Oct 8, 2025 | 106.86 | 107.04 | 106.58 | 106.58 | 106.42 | -1.46% | 140 |
| Oct 7, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 107.99 | -0.62% | - |
| Oct 6, 2025 | 109.02 | 109.02 | 108.84 | 108.84 | 108.67 | 1.51% | 36 |
| Oct 3, 2025 | 106.40 | 107.46 | 106.14 | 107.22 | 107.06 | -0.87% | 263 |
| Oct 2, 2025 | 108.30 | 108.30 | 108.16 | 108.16 | 107.99 | -2.14% | 100 |
| Oct 1, 2025 | 109.12 | 110.52 | 109.12 | 110.52 | 110.35 | 2.20% | 50 |
| Sep 30, 2025 | 114.30 | 114.30 | 108.14 | 108.14 | 107.97 | -5.21% | 89 |
| Sep 29, 2025 | 114.34 | 114.34 | 114.08 | 114.08 | 113.90 | -1.31% | 70 |
| Sep 26, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.42 | -2.36% | - |
| Sep 25, 2025 | 117.56 | 118.40 | 117.56 | 118.40 | 118.22 | -2.86% | 70 |
| Sep 24, 2025 | 125.70 | 125.70 | 121.88 | 121.88 | 121.69 | -2.92% | 116 |
| Sep 23, 2025 | 124.08 | 125.54 | 124.08 | 125.54 | 125.35 | 1.27% | 20 |
| Sep 22, 2025 | 126.32 | 126.32 | 123.96 | 123.96 | 123.77 | -3.20% | 55 |