KKR & Co. Inc. (FRA:KR51)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 106.30 | 106.82 | 106.30 | 106.82 | 106.82 | 0.39% | 125 |
| Oct 22, 2025 | 105.72 | 107.40 | 105.70 | 106.40 | 106.40 | 3.24% | 60 |
| Oct 21, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | -0.31% | 100 |
| Oct 20, 2025 | 100.88 | 103.38 | 100.88 | 103.38 | 103.38 | 4.30% | 100 |
| Oct 17, 2025 | 98.97 | 99.12 | 98.97 | 99.12 | 99.12 | -7.76% | 20 |
| Oct 16, 2025 | 106.10 | 107.46 | 106.10 | 107.46 | 107.46 | -0.76% | 200 |
| Oct 15, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | 5.62% | 52 |
| Oct 14, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | -0.47% | 52 |
| Oct 13, 2025 | 102.52 | 103.00 | 102.52 | 103.00 | 103.00 | -2.09% | 52 |
| Oct 10, 2025 | 107.18 | 107.18 | 105.20 | 105.20 | 105.20 | -1.76% | 260 |
| Oct 9, 2025 | 106.68 | 107.08 | 106.68 | 107.08 | 107.08 | 0.47% | 21 |
| Oct 8, 2025 | 106.86 | 107.04 | 106.58 | 106.58 | 106.58 | -1.46% | 140 |
| Oct 7, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | -0.62% | 36 |
| Oct 6, 2025 | 109.02 | 109.02 | 108.84 | 108.84 | 108.84 | 1.51% | 36 |
| Oct 3, 2025 | 106.40 | 107.46 | 106.14 | 107.22 | 107.22 | -0.87% | 263 |
| Oct 2, 2025 | 108.30 | 108.30 | 108.16 | 108.16 | 108.16 | -2.14% | 100 |
| Oct 1, 2025 | 109.12 | 110.52 | 109.12 | 110.52 | 110.52 | 2.20% | 50 |
| Sep 30, 2025 | 114.30 | 114.30 | 108.14 | 108.14 | 108.14 | -5.21% | 89 |
| Sep 29, 2025 | 114.34 | 114.34 | 114.08 | 114.08 | 114.08 | -1.31% | 70 |
| Sep 26, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -2.36% | 1,061 |
| Sep 25, 2025 | 117.56 | 118.40 | 117.56 | 118.40 | 118.40 | -2.86% | 1,060 |
| Sep 24, 2025 | 125.70 | 125.70 | 121.88 | 121.88 | 121.88 | -2.92% | 992 |
| Sep 23, 2025 | 124.08 | 125.54 | 124.08 | 125.54 | 125.54 | 1.27% | 20 |
| Sep 22, 2025 | 126.32 | 126.32 | 123.96 | 123.96 | 123.96 | -3.20% | 55 |
| Sep 19, 2025 | 126.16 | 128.06 | 126.16 | 128.06 | 128.06 | -0.20% | 10 |
| Sep 18, 2025 | 122.48 | 128.32 | 122.48 | 128.32 | 128.32 | 6.07% | 50 |
| Sep 17, 2025 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | -1.14% | 20 |
| Sep 16, 2025 | 122.36 | 122.38 | 122.36 | 122.38 | 122.38 | 0.20% | 20 |
| Sep 15, 2025 | 121.72 | 122.14 | 121.72 | 122.14 | 122.14 | 0.38% | 68 |
| Sep 12, 2025 | 123.12 | 123.12 | 121.68 | 121.68 | 121.68 | 2.70% | 58 |
| Sep 11, 2025 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | -1.73% | 100 |
| Sep 10, 2025 | 116.78 | 120.56 | 116.78 | 120.56 | 120.56 | 2.66% | 100 |
| Sep 9, 2025 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | -0.36% | 49 |
| Sep 8, 2025 | 115.20 | 117.86 | 115.20 | 117.86 | 117.86 | 3.48% | 49 |
| Sep 5, 2025 | 117.36 | 117.36 | 113.90 | 113.90 | 113.90 | -1.15% | 95 |
| Sep 4, 2025 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | -1.03% | 120 |
| Sep 3, 2025 | 118.64 | 119.82 | 116.42 | 116.42 | 116.42 | -0.07% | 120 |
| Sep 2, 2025 | 118.76 | 119.72 | 115.96 | 116.50 | 116.50 | -2.27% | 229 |
| Sep 1, 2025 | 119.52 | 119.52 | 119.20 | 119.20 | 119.20 | -0.23% | 11 |
| Aug 29, 2025 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | -0.20% | 40 |
| Aug 28, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | -0.42% | 40 |
| Aug 27, 2025 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | 1.28% | 40 |
| Aug 26, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -1.33% | 40 |
| Aug 25, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 1.76% | 40 |
| Aug 22, 2025 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | 0.32% | 40 |
| Aug 21, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | -0.49% | 40 |
| Aug 20, 2025 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | -1.64% | 40 |
| Aug 19, 2025 | 120.06 | 121.00 | 120.06 | 120.40 | 120.40 | -0.53% | 40 |
| Aug 18, 2025 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | -3.20% | 32 |
| Aug 15, 2025 | 124.90 | 125.04 | 124.90 | 125.04 | 125.04 | - | 32 |