KKR & Co. Inc. (FRA:KR51)
Germany
· Delayed Price · Currency is EUR 86.64
+1.24 (1.45%)
Last updated: Apr 29, 2026, 8:02 AM CET
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 86.64 | 86.64 | 86.64 | 86.64 | - | 1.45% | - |
| Apr 28, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.84% | - |
| Apr 27, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.92% | - |
| Apr 24, 2026 | 86.36 | 86.92 | 86.36 | 86.92 | 86.92 | -1.25% | 158 |
| Apr 23, 2026 | 89.34 | 89.34 | 88.02 | 88.02 | 88.02 | -0.95% | 125 |
| Apr 22, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -0.60% | - |
| Apr 21, 2026 | 87.86 | 89.40 | 87.86 | 89.40 | 89.40 | 0.49% | 72 |
| Apr 20, 2026 | 86.88 | 88.96 | 86.88 | 88.96 | 88.96 | -0.49% | 143 |
| Apr 17, 2026 | 86.28 | 89.40 | 86.28 | 89.40 | 89.40 | 1.57% | 323 |
| Apr 16, 2026 | 87.82 | 88.02 | 87.82 | 88.02 | 88.02 | -0.18% | 50 |
| Apr 15, 2026 | 84.68 | 88.18 | 84.68 | 88.18 | 88.18 | 3.33% | 77 |
| Apr 14, 2026 | 82.46 | 85.82 | 82.46 | 85.34 | 85.34 | 3.92% | 141 |
| Apr 13, 2026 | 77.72 | 82.12 | 77.72 | 82.12 | 82.12 | 5.91% | 92 |
| Apr 10, 2026 | 79.06 | 79.06 | 77.54 | 77.54 | 77.54 | -2.98% | 135 |
| Apr 9, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.52% | - |
| Apr 8, 2026 | 80.54 | 81.22 | 80.34 | 80.34 | 80.34 | 2.74% | 200 |
| Apr 7, 2026 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | 1.16% | 3 |
| Apr 2, 2026 | 77.28 | 77.30 | 77.16 | 77.30 | 77.30 | -4.38% | 1,072 |
| Apr 1, 2026 | 80.20 | 80.84 | 80.20 | 80.84 | 80.84 | 1.94% | 100 |
| Mar 31, 2026 | 79.14 | 79.31 | 79.14 | 79.30 | 79.30 | -1.38% | 300 |
| Mar 30, 2026 | 76.37 | 80.41 | 76.37 | 80.41 | 80.41 | 6.03% | 60 |
| Mar 27, 2026 | 77.69 | 77.69 | 75.84 | 75.84 | 75.84 | -2.73% | 4 |
| Mar 26, 2026 | 76.46 | 77.97 | 75.90 | 77.97 | 77.97 | -2.10% | 188 |
| Mar 25, 2026 | 78.43 | 80.24 | 78.43 | 79.64 | 79.64 | 5.14% | 200 |
| Mar 24, 2026 | 76.80 | 79.01 | 75.75 | 75.75 | 75.75 | -3.01% | 205 |
| Mar 23, 2026 | 76.58 | 80.13 | 76.58 | 78.10 | 78.10 | 0.40% | 440 |
| Mar 20, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 0.27% | - |
| Mar 19, 2026 | 79.00 | 79.00 | 77.52 | 77.58 | 77.58 | -1.80% | 230 |
| Mar 18, 2026 | 77.59 | 79.00 | 77.59 | 79.00 | 79.00 | 2.32% | 120 |
| Mar 17, 2026 | 74.45 | 77.21 | 74.45 | 77.21 | 77.21 | 2.22% | 11 |
| Mar 16, 2026 | 76.07 | 76.07 | 75.51 | 75.53 | 75.53 | 1.45% | 1,086 |
| Mar 13, 2026 | 72.49 | 74.45 | 72.49 | 74.45 | 74.45 | 1.58% | 20 |
| Mar 12, 2026 | 74.16 | 74.16 | 73.04 | 73.29 | 73.29 | -1.91% | 265 |
| Mar 11, 2026 | 77.41 | 77.51 | 74.72 | 74.72 | 74.72 | -3.39% | 843 |
| Mar 10, 2026 | 77.80 | 79.10 | 77.34 | 77.34 | 77.34 | 0.78% | 262 |
| Mar 9, 2026 | 76.52 | 78.24 | 76.52 | 76.74 | 76.74 | -0.51% | 561 |
| 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 |