Kilroy Realty Corporation (FRA:KRC)
Germany · Delayed Price · Currency is EUR 30.80
+0.60 (1.99%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:KRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 30.40 | 30.80 | 30.20 | 30.80 | 30.80 | 1.99% | - |
| Oct 9, 2026 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | - | - |
| Oct 8, 2026 | 30.00 | 30.20 | 29.80 | 30.20 | 30.20 | - | - |
| Oct 7, 2026 | 30.00 | 30.20 | 29.60 | 30.20 | 30.20 | 1.34% | - |
| Oct 6, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | - |
| Oct 5, 2026 | 29.80 | 29.80 | 29.20 | 29.40 | 29.40 | -0.68% | - |
| Oct 2, 2026 | 29.40 | 30.00 | 29.40 | 29.60 | 29.60 | 0.68% | - |
| Oct 1, 2026 | 29.20 | 29.40 | 28.60 | 29.40 | 29.40 | 1.38% | - |
| Sep 30, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.42% | - |
| Sep 29, 2026 | 29.60 | 29.80 | 29.20 | 29.60 | 29.12 | 0.68% | - |
| Sep 28, 2026 | 29.80 | 29.80 | 29.20 | 29.40 | 28.93 | -1.34% | - |
| Sep 25, 2026 | 29.80 | 29.80 | 29.40 | 29.80 | 29.32 | - | - |
| Sep 24, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.32 | 0.68% | - |
| Sep 23, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.12 | -1.33% | - |
| Sep 22, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 29.52 | 0.67% | - |
| Sep 21, 2026 | 29.80 | 29.80 | 29.60 | 29.80 | 29.32 | 1.36% | - |
| Sep 18, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 28.93 | -1.34% | - |
| Sep 17, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.32 | 0.68% | - |
| Sep 16, 2026 | 29.80 | 29.80 | 29.40 | 29.60 | 29.12 | - | - |
| Sep 15, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.12 | -1.33% | - |
| Sep 14, 2026 | 30.00 | 30.00 | 29.60 | 30.00 | 29.52 | 0.67% | - |
| Sep 11, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.32 | 0.68% | - |
| Sep 10, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.12 | -1.33% | - |
| Sep 9, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 29.52 | -3.23% | - |
| Sep 8, 2026 | 31.40 | 31.40 | 30.80 | 31.00 | 30.50 | -1.27% | - |
| Sep 7, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 30.89 | -0.63% | - |
| Sep 4, 2026 | 31.60 | 31.80 | 31.20 | 31.60 | 31.09 | 0.64% | - |
| Sep 3, 2026 | 31.20 | 31.40 | 31.00 | 31.40 | 30.89 | 1.29% | - |
| Sep 2, 2026 | 31.00 | 31.00 | 30.60 | 31.00 | 30.50 | - | - |
| Sep 1, 2026 | 31.00 | 31.00 | 30.80 | 31.00 | 30.50 | - | - |
| Aug 31, 2026 | 31.00 | 31.00 | 30.40 | 31.00 | 30.50 | - | - |
| Aug 28, 2026 | 31.20 | 31.40 | 31.00 | 31.00 | 30.50 | -0.64% | - |
| Aug 27, 2026 | 31.40 | 31.40 | 31.00 | 31.20 | 30.70 | -0.64% | - |
| Aug 26, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 30.89 | - | - |
| Aug 25, 2026 | 31.40 | 31.40 | 31.20 | 31.40 | 30.89 | 0.64% | - |
| Aug 24, 2026 | 31.00 | 31.40 | 31.00 | 31.20 | 30.70 | 0.65% | - |
| Aug 21, 2026 | 31.20 | 31.20 | 30.80 | 31.00 | 30.50 | -0.64% | - |
| Aug 20, 2026 | 31.20 | 31.40 | 30.80 | 31.20 | 30.70 | - | - |
| Aug 19, 2026 | 31.00 | 31.20 | 30.80 | 31.20 | 30.70 | 0.65% | - |
| Aug 18, 2026 | 30.80 | 31.20 | 30.80 | 31.00 | 30.50 | - | - |
| Aug 17, 2026 | 31.00 | 31.00 | 30.60 | 31.00 | 30.50 | -0.64% | - |
| Aug 14, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 30.70 | -1.89% | - |
| Aug 13, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.29 | 1.92% | - |
| Aug 12, 2026 | 31.20 | 31.20 | 30.40 | 31.20 | 30.70 | -0.64% | - |
| Aug 11, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 30.89 | -1.87% | - |
| Aug 10, 2026 | 32.60 | 32.60 | 31.80 | 32.00 | 31.48 | -1.23% | - |
| Aug 7, 2026 | 32.00 | 32.80 | 31.80 | 32.40 | 31.88 | 1.25% | - |
| Aug 6, 2026 | 33.20 | 33.20 | 32.00 | 32.00 | 31.48 | -4.19% | - |
| Aug 5, 2026 | 34.00 | 34.00 | 33.40 | 33.40 | 32.86 | -1.18% | - |
| Aug 4, 2026 | 33.60 | 33.80 | 33.00 | 33.80 | 33.26 | 0.60% | - |