KKR & Co. Inc. (FRA:KR51)
Germany
· Delayed Price · Currency is EUR 109.52
+1.42 (1.31%)
At close: Dec 5, 2025
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.70 | 109.70 | 109.52 | 109.52 | 109.52 | 1.31% | 200 |
| Dec 4, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 2.99% | - |
| Dec 3, 2025 | 105.04 | 105.04 | 104.96 | 104.96 | 104.96 | 0.50% | 40 |
| Dec 2, 2025 | 104.52 | 104.52 | 104.44 | 104.44 | 104.44 | 0.75% | 28 |
| Dec 1, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | -0.58% | - |
| Nov 28, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | -0.53% | - |
| Nov 27, 2025 | 103.58 | 105.02 | 103.58 | 104.82 | 104.82 | 0.69% | 547 |
| Nov 26, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 2.68% | - |
| Nov 25, 2025 | 101.58 | 101.58 | 101.38 | 101.38 | 101.38 | -0.96% | 500 |
| Nov 24, 2025 | 102.92 | 102.92 | 102.36 | 102.36 | 102.36 | 3.57% | 40 |
| Nov 21, 2025 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | -3.77% | - |
| Nov 20, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 4.75% | - |
| Nov 19, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | -0.02% | - |
| Nov 18, 2025 | 97.11 | 98.06 | 97.04 | 98.06 | 98.06 | -0.24% | 287 |
| Nov 17, 2025 | 103.06 | 103.06 | 98.30 | 98.30 | 98.30 | -5.21% | 43 |
| Nov 14, 2025 | 102.74 | 103.70 | 102.74 | 103.70 | 103.54 | -2.11% | 80 |
| Nov 13, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.78 | -1.34% | - |
| Nov 12, 2025 | 104.48 | 107.38 | 104.48 | 107.38 | 107.22 | 3.69% | 45 |
| Nov 11, 2025 | 103.56 | 103.56 | 103.56 | 103.56 | 103.40 | -2.39% | - |
| Nov 10, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 105.94 | 1.16% | - |
| Nov 7, 2025 | 102.58 | 104.88 | 102.58 | 104.88 | 104.72 | 1.86% | 100 |
| Nov 6, 2025 | 102.70 | 102.96 | 102.70 | 102.96 | 102.80 | -0.54% | 28 |
| Nov 5, 2025 | 102.06 | 103.52 | 102.06 | 103.52 | 103.36 | 3.33% | 5 |
| Nov 4, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 100.03 | -2.24% | - |
| Nov 3, 2025 | 102.36 | 102.48 | 102.36 | 102.48 | 102.32 | 1.43% | 107 |
| Oct 31, 2025 | 101.04 | 101.04 | 101.04 | 101.04 | 100.88 | -1.62% | - |
| Oct 30, 2025 | 102.10 | 102.70 | 101.82 | 102.70 | 102.54 | -0.56% | 145 |
| Oct 29, 2025 | 103.54 | 103.54 | 103.28 | 103.28 | 103.12 | -1.38% | 10 |
| Oct 28, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.56 | -0.78% | - |
| Oct 27, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.38 | 1.46% | - |
| Oct 24, 2025 | 104.02 | 104.02 | 104.02 | 104.02 | 103.86 | -2.62% | - |
| Oct 23, 2025 | 106.30 | 106.82 | 106.30 | 106.82 | 106.66 | 0.39% | 125 |
| Oct 22, 2025 | 105.72 | 107.40 | 105.70 | 106.40 | 106.24 | 3.24% | 60 |
| Oct 21, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 102.90 | -0.31% | - |
| Oct 20, 2025 | 100.88 | 103.38 | 100.88 | 103.38 | 103.22 | 4.30% | 100 |
| Oct 17, 2025 | 98.97 | 99.12 | 98.97 | 99.12 | 98.97 | -7.76% | 20 |
| Oct 16, 2025 | 106.10 | 107.46 | 106.10 | 107.46 | 107.29 | -0.76% | 200 |
| Oct 15, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 108.11 | 5.62% | - |
| Oct 14, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.36 | -0.47% | - |
| Oct 13, 2025 | 102.52 | 103.00 | 102.52 | 103.00 | 102.84 | -2.09% | 52 |
| Oct 10, 2025 | 107.18 | 107.18 | 105.20 | 105.20 | 105.04 | -1.76% | 260 |
| Oct 9, 2025 | 106.68 | 107.08 | 106.68 | 107.08 | 106.92 | 0.47% | 21 |
| Oct 8, 2025 | 106.86 | 107.04 | 106.58 | 106.58 | 106.42 | -1.46% | 140 |
| Oct 7, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 107.99 | -0.62% | - |
| Oct 6, 2025 | 109.02 | 109.02 | 108.84 | 108.84 | 108.67 | 1.51% | 36 |
| Oct 3, 2025 | 106.40 | 107.46 | 106.14 | 107.22 | 107.06 | -0.87% | 263 |
| Oct 2, 2025 | 108.30 | 108.30 | 108.16 | 108.16 | 107.99 | -2.14% | 100 |
| Oct 1, 2025 | 109.12 | 110.52 | 109.12 | 110.52 | 110.35 | 2.20% | 50 |
| Sep 30, 2025 | 114.30 | 114.30 | 108.14 | 108.14 | 107.97 | -5.21% | 89 |
| Sep 29, 2025 | 114.34 | 114.34 | 114.08 | 114.08 | 113.90 | -1.31% | 70 |
| Sep 26, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.42 | -2.36% | - |
| Sep 25, 2025 | 117.56 | 118.40 | 117.56 | 118.40 | 118.22 | -2.86% | 70 |
| Sep 24, 2025 | 125.70 | 125.70 | 121.88 | 121.88 | 121.69 | -2.92% | 116 |
| Sep 23, 2025 | 124.08 | 125.54 | 124.08 | 125.54 | 125.35 | 1.27% | 20 |
| Sep 22, 2025 | 126.32 | 126.32 | 123.96 | 123.96 | 123.77 | -3.20% | 55 |
| Sep 19, 2025 | 126.16 | 128.06 | 126.16 | 128.06 | 127.86 | -0.20% | 10 |
| Sep 18, 2025 | 122.48 | 128.32 | 122.48 | 128.32 | 128.12 | 6.07% | 50 |
| Sep 17, 2025 | 120.98 | 120.98 | 120.98 | 120.98 | 120.79 | -1.14% | - |
| Sep 16, 2025 | 122.36 | 122.38 | 122.36 | 122.38 | 122.19 | 0.20% | 20 |
| Sep 15, 2025 | 121.72 | 122.14 | 121.72 | 122.14 | 121.95 | 0.38% | 68 |
| Sep 12, 2025 | 123.12 | 123.12 | 121.68 | 121.68 | 121.49 | 2.70% | 58 |
| Sep 11, 2025 | 118.48 | 118.48 | 118.48 | 118.48 | 118.30 | -1.73% | - |
| Sep 10, 2025 | 116.78 | 120.56 | 116.78 | 120.56 | 120.37 | 2.66% | 100 |
| Sep 9, 2025 | 117.44 | 117.44 | 117.44 | 117.44 | 117.26 | -0.36% | - |
| Sep 8, 2025 | 115.20 | 117.86 | 115.20 | 117.86 | 117.68 | 3.48% | 49 |
| Sep 5, 2025 | 117.36 | 117.36 | 113.90 | 113.90 | 113.73 | -1.15% | 95 |
| Sep 4, 2025 | 115.22 | 115.22 | 115.22 | 115.22 | 115.04 | -1.03% | - |
| Sep 3, 2025 | 118.64 | 119.82 | 116.42 | 116.42 | 116.24 | -0.07% | 120 |
| Sep 2, 2025 | 118.76 | 119.72 | 115.96 | 116.50 | 116.32 | -2.27% | 229 |
| Sep 1, 2025 | 119.52 | 119.52 | 119.20 | 119.20 | 119.02 | -0.23% | 11 |
| Aug 29, 2025 | 119.48 | 119.48 | 119.48 | 119.48 | 119.30 | -0.20% | - |
| Aug 28, 2025 | 119.72 | 119.72 | 119.72 | 119.72 | 119.54 | -0.42% | - |
| Aug 27, 2025 | 120.22 | 120.22 | 120.22 | 120.22 | 120.04 | 1.28% | - |
| Aug 26, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.52 | -1.33% | - |
| Aug 25, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.12 | 1.76% | - |
| Aug 22, 2025 | 118.22 | 118.22 | 118.22 | 118.22 | 118.04 | 0.32% | - |
| Aug 21, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.66 | -0.49% | - |
| Aug 20, 2025 | 118.42 | 118.42 | 118.42 | 118.42 | 118.24 | -1.64% | - |
| Aug 19, 2025 | 120.06 | 121.00 | 120.06 | 120.40 | 120.22 | -0.53% | 40 |
| Aug 18, 2025 | 121.04 | 121.04 | 121.04 | 121.04 | 120.85 | -3.20% | - |
| Aug 15, 2025 | 124.90 | 125.04 | 124.90 | 125.04 | 124.85 | - | 32 |
| Aug 14, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | 124.85 | -0.37% | - |
| Aug 13, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.31 | 3.48% | - |
| Aug 12, 2025 | 121.28 | 121.28 | 121.28 | 121.28 | 121.09 | -0.43% | - |
| Aug 11, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.61 | -0.02% | - |
| Aug 8, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 121.47 | -0.60% | 231 |
| Aug 7, 2025 | 123.66 | 123.66 | 122.56 | 122.56 | 122.21 | -0.54% | 231 |
| Aug 6, 2025 | 123.22 | 123.22 | 123.22 | 123.22 | 122.87 | -1.71% | - |
| Aug 5, 2025 | 125.36 | 125.36 | 125.36 | 125.36 | 125.00 | 1.29% | - |
| Aug 4, 2025 | 123.28 | 123.76 | 123.28 | 123.76 | 123.41 | -2.41% | 100 |
| Aug 1, 2025 | 126.92 | 126.92 | 126.82 | 126.82 | 126.46 | -2.11% | 50 |
| Jul 31, 2025 | 132.36 | 132.36 | 129.56 | 129.56 | 129.19 | -1.48% | 40 |
| Jul 30, 2025 | 130.22 | 131.50 | 130.22 | 131.50 | 131.13 | -0.21% | 50 |
| Jul 29, 2025 | 130.80 | 132.98 | 130.80 | 131.78 | 131.41 | 0.90% | 202 |
| Jul 28, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.23 | 2.40% | - |
| Jul 25, 2025 | 127.90 | 127.90 | 127.54 | 127.54 | 127.18 | -0.95% | 50 |
| Jul 24, 2025 | 125.22 | 128.76 | 125.22 | 128.76 | 128.39 | 4.36% | 48 |
| Jul 23, 2025 | 123.38 | 123.38 | 123.38 | 123.38 | 123.03 | -1.03% | - |
| Jul 22, 2025 | 122.64 | 124.66 | 122.64 | 124.66 | 124.31 | -0.08% | 250 |
| Jul 21, 2025 | 125.80 | 126.18 | 124.76 | 124.76 | 124.41 | -2.23% | 108 |