KKR & Co. Inc. (FRA:KR51)
Germany
· Delayed Price · Currency is EUR 76.74
-0.39 (-0.51%)
At close: Mar 9, 2026
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | - | -0.79% | - |
| Mar 6, 2026 | 82.33 | 82.33 | 77.13 | 77.13 | 77.13 | -5.66% | 100 |
| Mar 5, 2026 | 80.20 | 81.76 | 80.20 | 81.76 | 81.76 | 1.54% | 245 |
| Mar 4, 2026 | 77.01 | 80.52 | 77.01 | 80.52 | 80.52 | 4.57% | 171 |
| Mar 3, 2026 | 77.16 | 77.16 | 74.49 | 77.00 | 77.00 | 4.48% | 122 |
| Mar 2, 2026 | 72.41 | 74.08 | 72.41 | 73.70 | 73.70 | -0.27% | 283 |
| Feb 27, 2026 | 78.57 | 78.57 | 73.90 | 73.90 | 73.90 | -10.59% | 290 |
| Feb 26, 2026 | 81.26 | 82.65 | 81.26 | 82.65 | 82.65 | 1.30% | 35 |
| Feb 25, 2026 | 80.73 | 81.95 | 80.73 | 81.59 | 81.59 | 3.27% | 340 |
| Feb 24, 2026 | 79.09 | 80.34 | 79.01 | 79.01 | 79.01 | 0.78% | 756 |
| Feb 23, 2026 | 84.53 | 85.39 | 78.40 | 78.40 | 78.40 | -9.39% | 1,730 |
| Feb 20, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -0.39% | 25 |
| Feb 19, 2026 | 88.07 | 88.07 | 86.86 | 86.86 | 86.86 | -1.49% | 285 |
| Feb 18, 2026 | 86.32 | 88.17 | 86.32 | 88.17 | 88.17 | 3.36% | 440 |
| Feb 17, 2026 | 85.30 | 85.30 | 85.05 | 85.30 | 85.30 | -0.66% | 293 |
| Feb 16, 2026 | 85.70 | 85.87 | 85.70 | 85.87 | 85.71 | 1.49% | 40 |
| Feb 13, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.46 | -4.73% | - |
| Feb 12, 2026 | 88.49 | 90.12 | 88.49 | 88.81 | 88.65 | -1.09% | 48 |
| Feb 11, 2026 | 89.79 | 89.79 | 89.79 | 89.79 | 89.63 | 0.26% | - |
| Feb 10, 2026 | 89.56 | 89.56 | 89.56 | 89.56 | 89.40 | 3.41% | - |
| Feb 9, 2026 | 86.61 | 86.61 | 86.61 | 86.61 | 86.45 | -0.20% | - |
| Feb 6, 2026 | 83.81 | 86.78 | 83.81 | 86.78 | 86.62 | 2.63% | 681 |
| Feb 5, 2026 | 88.97 | 88.97 | 84.56 | 84.56 | 84.41 | -5.11% | 229 |
| Feb 4, 2026 | 87.51 | 89.11 | 85.61 | 89.11 | 88.95 | -7.67% | 1,711 |
| Feb 3, 2026 | 96.51 | 96.51 | 96.51 | 96.51 | 96.33 | 0.64% | - |
| Feb 2, 2026 | 94.87 | 95.90 | 94.87 | 95.90 | 95.73 | -0.73% | 10 |
| Jan 30, 2026 | 95.36 | 96.61 | 95.36 | 96.61 | 96.43 | -2.28% | 9 |
| Jan 29, 2026 | 96.95 | 98.86 | 96.95 | 98.86 | 98.68 | 0.56% | 20 |
| Jan 28, 2026 | 96.66 | 98.31 | 96.66 | 98.31 | 98.13 | 0.72% | 10 |
| Jan 27, 2026 | 99.65 | 99.65 | 97.61 | 97.61 | 97.43 | -1.73% | 115 |
| Jan 26, 2026 | 101.46 | 101.46 | 99.33 | 99.33 | 99.15 | -3.71% | 70 |
| Jan 23, 2026 | 104.52 | 104.52 | 103.16 | 103.16 | 102.97 | -2.55% | 1 |
| Jan 22, 2026 | 105.86 | 105.86 | 105.86 | 105.86 | 105.67 | 1.34% | - |
| Jan 21, 2026 | 104.46 | 104.46 | 104.46 | 104.46 | 104.27 | -1.21% | - |
| Jan 20, 2026 | 111.74 | 111.74 | 105.74 | 105.74 | 105.55 | -5.13% | 396 |
| Jan 19, 2026 | 111.46 | 111.46 | 111.46 | 111.46 | 111.26 | -1.17% | - |
| Jan 16, 2026 | 112.78 | 112.78 | 112.78 | 112.78 | 112.58 | -0.42% | - |
| Jan 15, 2026 | 112.92 | 113.26 | 112.92 | 113.26 | 113.05 | 1.13% | 200 |
| Jan 14, 2026 | 110.84 | 112.00 | 110.84 | 112.00 | 111.80 | - | 220 |
| Jan 13, 2026 | 114.42 | 114.42 | 112.00 | 112.00 | 111.80 | -1.36% | 350 |
| Jan 12, 2026 | 113.54 | 113.54 | 113.54 | 113.54 | 113.33 | -1.73% | 70 |
| Jan 9, 2026 | 114.14 | 115.54 | 114.14 | 115.54 | 115.33 | 1.87% | 40 |
| Jan 8, 2026 | 111.54 | 113.42 | 111.54 | 113.42 | 113.21 | -2.33% | 60 |
| Jan 7, 2026 | 116.12 | 116.12 | 116.12 | 116.12 | 115.91 | 1.61% | - |
| Jan 6, 2026 | 114.28 | 114.28 | 114.28 | 114.28 | 114.07 | 4.04% | - |
| Jan 5, 2026 | 109.84 | 109.84 | 109.84 | 109.84 | 109.64 | 0.18% | - |
| Jan 2, 2026 | 108.72 | 109.64 | 108.72 | 109.64 | 109.44 | -1.39% | 21 |
| Dec 30, 2025 | 109.16 | 111.18 | 109.16 | 111.18 | 110.98 | 0.56% | 80 |
| Dec 29, 2025 | 110.56 | 110.56 | 110.56 | 110.56 | 110.36 | 0.02% | - |
| Dec 23, 2025 | 110.54 | 110.54 | 110.54 | 110.54 | 110.34 | -0.52% | - |
| Dec 22, 2025 | 111.12 | 111.12 | 111.12 | 111.12 | 110.92 | -0.77% | - |
| Dec 19, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.78 | - | - |
| Dec 18, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.78 | -1.34% | - |
| Dec 17, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.29 | 0.23% | - |
| Dec 16, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.03 | -2.38% | - |
| Dec 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.79 | -4.67% | - |
| Dec 12, 2025 | 121.68 | 121.68 | 121.68 | 121.68 | 121.46 | -0.15% | - |
| Dec 11, 2025 | 119.30 | 121.86 | 119.30 | 121.86 | 121.64 | 3.36% | 210 |
| Dec 10, 2025 | 116.08 | 117.90 | 116.08 | 117.90 | 117.69 | 1.99% | 61 |
| Dec 9, 2025 | 111.38 | 115.60 | 111.18 | 115.60 | 115.39 | 3.71% | 134 |
| Dec 8, 2025 | 110.50 | 111.46 | 110.50 | 111.46 | 111.26 | 1.77% | 50 |
| Dec 5, 2025 | 109.70 | 109.70 | 109.52 | 109.52 | 109.32 | 1.31% | 200 |
| Dec 4, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 107.90 | 2.99% | - |
| Dec 3, 2025 | 105.04 | 105.04 | 104.96 | 104.96 | 104.77 | 0.50% | 40 |
| Dec 2, 2025 | 104.52 | 104.52 | 104.44 | 104.44 | 104.25 | 0.75% | 28 |
| Dec 1, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.47 | -0.58% | - |
| Nov 28, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | 104.07 | -0.53% | - |
| Nov 27, 2025 | 103.58 | 105.02 | 103.58 | 104.82 | 104.63 | 0.69% | 547 |
| Nov 26, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 103.91 | 2.68% | - |
| Nov 25, 2025 | 101.58 | 101.58 | 101.38 | 101.38 | 101.20 | -0.96% | 500 |
| Nov 24, 2025 | 102.92 | 102.92 | 102.36 | 102.36 | 102.17 | 3.57% | 40 |
| Nov 21, 2025 | 98.83 | 98.83 | 98.83 | 98.83 | 98.65 | -3.77% | - |
| Nov 20, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.51 | 4.75% | - |
| Nov 19, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 97.86 | -0.02% | - |
| Nov 18, 2025 | 97.11 | 98.06 | 97.04 | 98.06 | 97.88 | -0.24% | 287 |
| Nov 17, 2025 | 103.06 | 103.06 | 98.30 | 98.30 | 98.12 | -5.21% | 43 |
| Nov 14, 2025 | 102.74 | 103.70 | 102.74 | 103.70 | 103.35 | -2.11% | 80 |
| Nov 13, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.59 | -1.34% | - |
| Nov 12, 2025 | 104.48 | 107.38 | 104.48 | 107.38 | 107.02 | 3.69% | 45 |
| Nov 11, 2025 | 103.56 | 103.56 | 103.56 | 103.56 | 103.21 | -2.39% | - |
| Nov 10, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 105.74 | 1.16% | - |
| Nov 7, 2025 | 102.58 | 104.88 | 102.58 | 104.88 | 104.53 | 1.86% | 100 |
| Nov 6, 2025 | 102.70 | 102.96 | 102.70 | 102.96 | 102.62 | -0.54% | 28 |
| Nov 5, 2025 | 102.06 | 103.52 | 102.06 | 103.52 | 103.17 | 3.33% | 5 |
| Nov 4, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 99.84 | -2.24% | - |
| Nov 3, 2025 | 102.36 | 102.48 | 102.36 | 102.48 | 102.14 | 1.43% | 107 |
| Oct 31, 2025 | 101.04 | 101.04 | 101.04 | 101.04 | 100.70 | -1.62% | - |
| Oct 30, 2025 | 102.10 | 102.70 | 101.82 | 102.70 | 102.36 | -0.56% | 145 |
| Oct 29, 2025 | 103.54 | 103.54 | 103.28 | 103.28 | 102.93 | -1.38% | 10 |
| Oct 28, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.37 | -0.78% | - |
| Oct 27, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.19 | 1.46% | - |
| Oct 24, 2025 | 104.02 | 104.02 | 104.02 | 104.02 | 103.67 | -2.62% | - |
| Oct 23, 2025 | 106.30 | 106.82 | 106.30 | 106.82 | 106.46 | 0.39% | 125 |
| Oct 22, 2025 | 105.72 | 107.40 | 105.70 | 106.40 | 106.04 | 3.24% | 60 |
| Oct 21, 2025 | 103.06 | 103.06 | 103.06 | 103.06 | 102.71 | -0.31% | - |
| Oct 20, 2025 | 100.88 | 103.38 | 100.88 | 103.38 | 103.03 | 4.30% | 100 |
| Oct 17, 2025 | 98.97 | 99.12 | 98.97 | 99.12 | 98.79 | -7.76% | 20 |
| Oct 16, 2025 | 106.10 | 107.46 | 106.10 | 107.46 | 107.10 | -0.76% | 200 |
| Oct 15, 2025 | 108.28 | 108.28 | 108.28 | 108.28 | 107.92 | 5.62% | - |
| Oct 14, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.18 | -0.47% | - |