KKR & Co. Inc. (FRA:KR51)
Germany · Delayed Price · Currency is EUR 114.08
-1.52 (-1.31%)
At close: Sep 29, 2025
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 117.56 | 118.40 | 117.56 | 118.40 | 118.40 | -2.86% | 70 |
| Sep 24, 2025 | 125.70 | 125.70 | 121.88 | 121.88 | 121.88 | -2.92% | 116 |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Aug 28, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | -0.42% | - |
| Aug 27, 2025 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | 1.28% | - |
| Aug 26, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -1.33% | - |
| Aug 25, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 1.76% | - |
| Aug 22, 2025 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | 0.32% | - |
| Aug 21, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | -0.49% | - |
| Aug 20, 2025 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | -1.64% | - |
| 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% | - |
| Aug 15, 2025 | 124.90 | 125.04 | 124.90 | 125.04 | 125.04 | - | 32 |
| Aug 14, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | -0.37% | - |
| Aug 13, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 3.48% | - |
| Aug 12, 2025 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | -0.43% | - |
| Aug 11, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.02% | - |
| Aug 8, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 121.66 | -0.60% | 231 |
| Aug 7, 2025 | 123.66 | 123.66 | 122.56 | 122.56 | 122.40 | -0.54% | 231 |
| Aug 6, 2025 | 123.22 | 123.22 | 123.22 | 123.22 | 123.06 | -1.71% | - |
| Aug 5, 2025 | 125.36 | 125.36 | 125.36 | 125.36 | 125.20 | 1.29% | - |
| Aug 4, 2025 | 123.28 | 123.76 | 123.28 | 123.76 | 123.60 | -2.41% | 100 |
| Aug 1, 2025 | 126.92 | 126.92 | 126.82 | 126.82 | 126.66 | -2.11% | 50 |
| Jul 31, 2025 | 132.36 | 132.36 | 129.56 | 129.56 | 129.39 | -1.48% | 40 |
| Jul 30, 2025 | 130.22 | 131.50 | 130.22 | 131.50 | 131.33 | -0.21% | 50 |
| Jul 29, 2025 | 130.80 | 132.98 | 130.80 | 131.78 | 131.61 | 0.90% | 202 |
| Jul 28, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.43 | 2.40% | - |
| Jul 25, 2025 | 127.90 | 127.90 | 127.54 | 127.54 | 127.37 | -0.95% | 50 |
| Jul 24, 2025 | 125.22 | 128.76 | 125.22 | 128.76 | 128.59 | 4.36% | 48 |
| Jul 23, 2025 | 123.38 | 123.38 | 123.38 | 123.38 | 123.22 | -1.03% | - |
| Jul 22, 2025 | 122.64 | 124.66 | 122.64 | 124.66 | 124.50 | -0.08% | 250 |