Kilroy Realty Corporation (FRA:KRC)
Germany · Delayed Price · Currency is EUR 30.20
0.00 (0.00%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:KRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 3.42% | - |
| Jun 1, 2026 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | -0.68% | - |
| May 29, 2026 | 29.40 | 29.60 | 29.20 | 29.40 | 29.40 | - | - |
| May 28, 2026 | 30.00 | 30.00 | 29.20 | 29.40 | 29.40 | -1.34% | - |
| May 27, 2026 | 29.40 | 30.00 | 29.40 | 29.80 | 29.80 | 0.68% | - |
| May 26, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.37% | - |
| May 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 21, 2026 | 29.20 | 29.60 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| May 20, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.80% | - |
| May 19, 2026 | 29.00 | 29.20 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| May 18, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| May 15, 2026 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | -0.68% | - |
| May 14, 2026 | 29.20 | 30.20 | 29.20 | 29.60 | 29.60 | 0.68% | - |
| May 13, 2026 | 29.40 | 29.40 | 29.00 | 29.40 | 29.40 | -0.68% | - |
| May 12, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.07% | - |
| May 11, 2026 | 29.40 | 29.40 | 28.80 | 29.00 | 29.00 | -2.03% | - |
| May 8, 2026 | 29.20 | 29.80 | 29.20 | 29.60 | 29.60 | - | - |
| May 7, 2026 | 29.60 | 30.20 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| May 6, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 3.47% | - |
| May 5, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.86% | 18 |
| May 4, 2026 | 28.40 | 28.60 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Apr 30, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - | - |
| Apr 29, 2026 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -2.76% | - |
| Apr 28, 2026 | 27.80 | 29.00 | 27.40 | 29.00 | 29.00 | 4.32% | - |
| Apr 27, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.21% | - |
| Apr 24, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | - |
| Apr 23, 2026 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | -0.74% | - |
| Apr 22, 2026 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | - | - |
| Apr 21, 2026 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | -0.74% | - |
| Apr 20, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 2.26% | - |
| Apr 17, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.53% | - |
| Apr 16, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | - |
| Apr 15, 2026 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 4.07% | - |
| Apr 14, 2026 | 24.20 | 24.80 | 23.60 | 24.60 | 24.60 | 1.65% | - |
| Apr 13, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Apr 10, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Apr 9, 2026 | 24.20 | 24.20 | 23.60 | 23.80 | 23.80 | -1.65% | - |
| Apr 8, 2026 | 24.80 | 25.00 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Apr 7, 2026 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | -0.81% | - |
| Apr 2, 2026 | 24.00 | 24.60 | 23.60 | 24.60 | 24.60 | 1.65% | - |
| Apr 1, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 31, 2026 | 24.20 | 24.60 | 24.20 | 24.20 | 24.20 | 0.30% | - |
| Mar 30, 2026 | 24.20 | 24.80 | 24.20 | 24.60 | 24.13 | 1.65% | - |
| Mar 27, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 23.74 | -3.20% | - |
| Mar 26, 2026 | 24.40 | 25.20 | 24.40 | 25.00 | 24.52 | 2.46% | - |
| Mar 25, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 23.93 | -0.81% | - |
| Mar 24, 2026 | 24.60 | 24.80 | 24.60 | 24.60 | 24.13 | - | - |
| Mar 23, 2026 | 24.20 | 25.20 | 24.20 | 24.60 | 24.13 | 1.65% | - |
| Mar 20, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 23.74 | -3.20% | - |