KKR & Co. Inc. (FRA:KR51)
Germany · Delayed Price · Currency is EUR 117.44
-0.42 (-0.36%)
Last updated: Sep 9, 2025, 8:01 AM CET
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 117.44 | 117.44 | 117.44 | 117.44 | - | -0.36% | 49 |
| Sep 8, 2025 | 115.20 | 117.86 | 115.20 | 117.86 | - | 3.48% | 49 |
| Sep 5, 2025 | 117.36 | 117.36 | 113.90 | 113.90 | - | -1.15% | 95 |
| Sep 4, 2025 | 115.22 | 115.22 | 115.22 | 115.22 | - | -1.03% | 120 |
| Sep 3, 2025 | 118.64 | 119.82 | 116.42 | 116.42 | - | -0.07% | 120 |
| Sep 2, 2025 | 118.76 | 119.72 | 115.96 | 116.50 | - | -2.27% | 229 |
| Sep 1, 2025 | 119.52 | 119.52 | 119.20 | 119.20 | - | -0.23% | 11 |
| Aug 29, 2025 | 119.48 | 119.48 | 119.48 | 119.48 | - | -0.20% | 40 |
| Aug 28, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | - | -0.42% | 40 |
| Aug 27, 2025 | 120.22 | 120.22 | 120.22 | 120.22 | - | 1.28% | 40 |
| Aug 26, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | - | -1.33% | - |
| Aug 25, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | - | 1.76% | - |
| Aug 22, 2025 | 118.22 | 118.22 | 118.22 | 118.22 | - | 0.32% | 40 |
| Aug 21, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | - | -0.49% | 40 |
| Aug 20, 2025 | 118.42 | 118.42 | 118.42 | 118.42 | - | -1.64% | 40 |
| Aug 19, 2025 | 120.06 | 121.00 | 120.06 | 120.40 | - | -0.53% | 40 |
| Aug 18, 2025 | 121.04 | 121.04 | 121.04 | 121.04 | - | -3.20% | - |
| Aug 15, 2025 | 124.90 | 125.04 | 124.90 | 125.04 | - | - | 32 |
| Aug 14, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | - | -0.37% | 231 |
| Aug 13, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | - | 3.48% | 231 |
| Aug 12, 2025 | 121.28 | 121.28 | 121.28 | 121.28 | - | -0.43% | 231 |
| Aug 11, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | - | -0.02% | 231 |
| Aug 8, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | - | -0.60% | 231 |
| Aug 7, 2025 | 123.66 | 123.66 | 122.56 | 122.56 | - | -0.54% | 231 |
| Aug 6, 2025 | 123.22 | 123.22 | 123.22 | 123.22 | - | -1.71% | 100 |
| Aug 5, 2025 | 125.36 | 125.36 | 125.36 | 125.36 | - | 1.29% | 100 |
| Aug 4, 2025 | 123.28 | 123.76 | 123.28 | 123.76 | - | -2.41% | 100 |
| Aug 1, 2025 | 126.92 | 126.92 | 126.82 | 126.82 | - | -2.11% | 50 |
| Jul 31, 2025 | 132.36 | 132.36 | 129.56 | 129.56 | - | -1.48% | 40 |
| Jul 30, 2025 | 130.22 | 131.50 | 130.22 | 131.50 | - | -0.21% | 50 |
| Jul 29, 2025 | 130.80 | 132.98 | 130.80 | 131.78 | - | 0.90% | 202 |
| Jul 28, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | - | 2.40% | 50 |
| Jul 25, 2025 | 127.90 | 127.90 | 127.54 | 127.54 | - | -0.95% | 50 |
| Jul 24, 2025 | 125.22 | 128.76 | 125.22 | 128.76 | - | 4.36% | 48 |
| Jul 23, 2025 | 123.38 | 123.38 | 123.38 | 123.38 | - | -1.03% | - |
| Jul 22, 2025 | 122.64 | 124.66 | 122.64 | 124.66 | - | -0.08% | 250 |
| Jul 21, 2025 | 125.80 | 126.18 | 124.76 | 124.76 | - | -2.23% | 108 |
| Jul 18, 2025 | 126.98 | 127.60 | 126.98 | 127.60 | - | 0.36% | 50 |
| Jul 17, 2025 | 122.68 | 127.14 | 122.44 | 127.14 | - | 5.09% | 159 |
| Jul 16, 2025 | 118.40 | 120.98 | 118.40 | 120.98 | - | 2.18% | 310 |
| Jul 15, 2025 | 119.08 | 119.08 | 118.40 | 118.40 | - | -1.79% | 150 |
| Jul 14, 2025 | 119.54 | 120.56 | 119.54 | 120.56 | - | -0.61% | 41 |
| Jul 11, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | - | 2.99% | 10 |
| Jul 10, 2025 | 117.78 | 117.78 | 117.78 | 117.78 | - | -0.99% | 10 |
| Jul 9, 2025 | 116.96 | 118.96 | 116.96 | 118.96 | - | 2.75% | 10 |
| Jul 8, 2025 | 115.16 | 115.82 | 115.16 | 115.78 | - | -1.90% | 324 |
| Jul 7, 2025 | 117.60 | 118.12 | 117.60 | 118.02 | - | 0.67% | 372 |
| Jul 4, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | - | 0.03% | 107 |
| Jul 3, 2025 | 113.72 | 118.14 | 113.72 | 117.20 | - | 4.38% | 107 |
| Jul 2, 2025 | 112.28 | 112.28 | 112.28 | 112.28 | - | 0.30% | - |