Kilroy Realty Corporation (FRA:KRC)
Germany · Delayed Price · Currency is EUR 32.80
0.00 (0.00%)
At close: Dec 19, 2025
Kilroy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 32.60 | 32.80 | 32.40 | 32.80 | 32.80 | - | - |
| Dec 18, 2025 | 33.00 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Dec 17, 2025 | 33.60 | 33.80 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Dec 16, 2025 | 33.80 | 33.80 | 33.40 | 33.60 | 33.60 | -1.18% | - |
| Dec 15, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Dec 12, 2025 | 34.40 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Dec 11, 2025 | 34.20 | 35.00 | 34.20 | 34.40 | 34.40 | -0.58% | - |
| Dec 10, 2025 | 34.40 | 34.60 | 34.00 | 34.60 | 34.60 | - | - |
| Dec 9, 2025 | 34.40 | 35.00 | 34.40 | 34.60 | 34.60 | - | - |
| Dec 8, 2025 | 34.60 | 34.60 | 34.40 | 34.60 | 34.60 | -0.57% | - |
| Dec 5, 2025 | 34.60 | 35.40 | 34.60 | 34.80 | 34.80 | - | - |
| Dec 4, 2025 | 35.00 | 35.20 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Dec 3, 2025 | 36.00 | 36.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Dec 1, 2025 | 36.60 | 36.80 | 36.40 | 36.60 | 36.60 | - | - |
| Nov 28, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Nov 26, 2025 | 37.00 | 37.40 | 36.80 | 37.00 | 37.00 | -0.54% | - |
| Nov 25, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 37.20 | 2.76% | - |
| Nov 24, 2025 | 35.60 | 36.40 | 35.60 | 36.20 | 36.20 | 1.12% | - |
| Nov 21, 2025 | 34.80 | 36.00 | 34.80 | 35.80 | 35.80 | 2.29% | - |
| Nov 20, 2025 | 36.00 | 36.40 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Nov 19, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 0.56% | - |
| Nov 18, 2025 | 34.40 | 35.80 | 34.40 | 35.60 | 35.60 | 2.89% | - |
| Nov 17, 2025 | 35.00 | 35.40 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Nov 13, 2025 | 36.20 | 36.40 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Nov 12, 2025 | 36.20 | 36.60 | 36.20 | 36.40 | 36.40 | - | - |
| Nov 11, 2025 | 36.40 | 36.60 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Nov 10, 2025 | 37.40 | 37.40 | 36.40 | 36.60 | 36.60 | -2.14% | - |
| Nov 7, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 1.63% | - |
| Nov 6, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | -0.54% | - |
| Nov 5, 2025 | 36.80 | 37.20 | 36.40 | 37.00 | 37.00 | - | - |
| Nov 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1.09% | - |
| Nov 3, 2025 | 36.20 | 37.00 | 36.20 | 36.60 | 36.60 | 0.55% | - |
| Oct 31, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 2.25% | - |
| Oct 30, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 1.14% | - |
| Oct 29, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Oct 28, 2025 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Oct 27, 2025 | 35.20 | 37.60 | 35.20 | 36.40 | 36.40 | 4.00% | 60 |
| Oct 24, 2025 | 34.80 | 35.00 | 34.60 | 35.00 | 35.00 | 0.57% | - |
| Oct 23, 2025 | 35.00 | 35.20 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Oct 22, 2025 | 35.00 | 35.40 | 34.80 | 35.20 | 35.20 | - | - |
| Oct 21, 2025 | 34.60 | 35.40 | 34.60 | 35.20 | 35.20 | 1.15% | - |
| Oct 20, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 1.16% | - |
| Oct 17, 2025 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | - | - |
| Oct 16, 2025 | 34.60 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 15, 2025 | 34.60 | 35.00 | 34.60 | 34.80 | 34.80 | - | - |
| Oct 14, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | - | - |
| Oct 13, 2025 | 34.20 | 35.00 | 34.20 | 34.80 | 34.80 | 2.35% | - |