Kilroy Realty Corporation (FRA:KRC)
Germany
· Delayed Price · Currency is EUR 34.80
0.00 (0.00%)
At close: Dec 5, 2025
Kilroy Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.60 | 35.40 | 34.60 | 34.80 | 34.80 | - | - |
| Dec 4, 2025 | 35.00 | 35.20 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Dec 3, 2025 | 36.00 | 36.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Dec 1, 2025 | 36.60 | 36.80 | 36.40 | 36.60 | 36.60 | - | - |
| Nov 28, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Nov 26, 2025 | 37.00 | 37.40 | 36.80 | 37.00 | 37.00 | -0.54% | - |
| Nov 25, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 37.20 | 2.76% | - |
| Nov 24, 2025 | 35.60 | 36.40 | 35.60 | 36.20 | 36.20 | 1.12% | - |
| Nov 21, 2025 | 34.80 | 36.00 | 34.80 | 35.80 | 35.80 | 2.29% | - |
| Nov 20, 2025 | 36.00 | 36.40 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Nov 19, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 0.56% | - |
| Nov 18, 2025 | 34.40 | 35.80 | 34.40 | 35.60 | 35.60 | 2.89% | - |
| Nov 17, 2025 | 35.00 | 35.40 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Nov 13, 2025 | 36.20 | 36.40 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Nov 12, 2025 | 36.20 | 36.60 | 36.20 | 36.40 | 36.40 | - | - |
| Nov 11, 2025 | 36.40 | 36.60 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Nov 10, 2025 | 37.40 | 37.40 | 36.40 | 36.60 | 36.60 | -2.14% | - |
| Nov 7, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 1.63% | - |
| Nov 6, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | -0.54% | - |
| Nov 5, 2025 | 36.80 | 37.20 | 36.40 | 37.00 | 37.00 | - | - |
| Nov 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1.09% | - |
| Nov 3, 2025 | 36.20 | 37.00 | 36.20 | 36.60 | 36.60 | 0.55% | - |
| Oct 31, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 2.25% | - |
| Oct 30, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 1.14% | - |
| Oct 29, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Oct 28, 2025 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Oct 27, 2025 | 35.20 | 37.60 | 35.20 | 36.40 | 36.40 | 4.00% | 60 |
| Oct 24, 2025 | 34.80 | 35.00 | 34.60 | 35.00 | 35.00 | 0.57% | - |
| Oct 23, 2025 | 35.00 | 35.20 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Oct 22, 2025 | 35.00 | 35.40 | 34.80 | 35.20 | 35.20 | - | - |
| Oct 21, 2025 | 34.60 | 35.40 | 34.60 | 35.20 | 35.20 | 1.15% | - |
| Oct 20, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 1.16% | - |
| Oct 17, 2025 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | - | - |
| Oct 16, 2025 | 34.60 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 15, 2025 | 34.60 | 35.00 | 34.60 | 34.80 | 34.80 | - | - |
| Oct 14, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | - | - |
| Oct 13, 2025 | 34.20 | 35.00 | 34.20 | 34.80 | 34.80 | 2.35% | - |
| Oct 10, 2025 | 34.80 | 35.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Oct 9, 2025 | 35.20 | 35.40 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Oct 8, 2025 | 35.60 | 35.80 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Oct 7, 2025 | 36.00 | 36.60 | 35.60 | 35.80 | 35.80 | -0.56% | - |
| Oct 6, 2025 | 36.00 | 36.40 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Oct 3, 2025 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 2, 2025 | 35.60 | 36.00 | 35.60 | 35.80 | 35.80 | -0.56% | - |
| Oct 1, 2025 | 35.60 | 36.20 | 35.60 | 36.00 | 36.00 | - | - |
| Sep 30, 2025 | 35.60 | 36.00 | 35.40 | 36.00 | 36.00 | -0.55% | - |
| Sep 29, 2025 | 36.20 | 36.20 | 35.80 | 36.20 | 35.74 | -0.55% | - |
| Sep 26, 2025 | 36.80 | 37.20 | 36.40 | 36.40 | 35.93 | -2.15% | - |
| Sep 25, 2025 | 37.00 | 37.20 | 36.80 | 37.20 | 36.72 | - | - |
| Sep 24, 2025 | 37.40 | 37.60 | 37.20 | 37.20 | 36.72 | -1.06% | - |
| Sep 23, 2025 | 37.20 | 38.00 | 37.20 | 37.60 | 37.12 | 0.53% | 16 |
| Sep 22, 2025 | 37.40 | 37.60 | 37.00 | 37.40 | 36.92 | -1.06% | - |
| Sep 19, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.32 | 0.53% | - |
| Sep 18, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.12 | 1.62% | - |
| Sep 17, 2025 | 37.00 | 37.60 | 36.80 | 37.00 | 36.53 | -0.54% | - |
| Sep 16, 2025 | 36.80 | 37.20 | 36.60 | 37.20 | 36.72 | 0.54% | - |
| Sep 15, 2025 | 36.60 | 37.00 | 36.40 | 37.00 | 36.53 | 0.54% | - |
| Sep 12, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.33 | 0.55% | - |
| Sep 11, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 36.13 | 1.67% | - |
| Sep 10, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 35.54 | 0.56% | - |
| Sep 9, 2025 | 36.00 | 36.00 | 35.60 | 35.80 | 35.34 | -1.10% | - |
| Sep 8, 2025 | 36.20 | 36.40 | 35.80 | 36.20 | 35.74 | - | - |
| Sep 5, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 35.74 | 2.26% | - |
| Sep 4, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 34.95 | -0.56% | - |
| Sep 3, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.14 | 1.14% | - |
| Sep 2, 2025 | 35.20 | 35.20 | 35.00 | 35.20 | 34.75 | - | - |
| Sep 1, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.75 | -0.56% | - |
| Aug 29, 2025 | 35.40 | 35.60 | 35.20 | 35.40 | 34.95 | -0.56% | - |
| Aug 28, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.14 | 1.14% | - |
| Aug 27, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 34.75 | 1.73% | - |
| Aug 26, 2025 | 34.40 | 35.00 | 34.40 | 34.60 | 34.16 | -0.57% | - |
| Aug 25, 2025 | 34.00 | 34.80 | 34.00 | 34.80 | 34.36 | 1.75% | - |
| Aug 22, 2025 | 33.20 | 34.40 | 33.20 | 34.20 | 33.76 | 2.40% | - |
| Aug 21, 2025 | 33.20 | 33.40 | 33.00 | 33.40 | 32.97 | - | 50 |
| Aug 20, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 32.97 | - | - |
| Aug 19, 2025 | 32.40 | 33.40 | 32.40 | 33.40 | 32.97 | 2.45% | - |
| Aug 18, 2025 | 32.80 | 33.00 | 32.60 | 32.60 | 32.18 | -1.21% | - |
| Aug 15, 2025 | 32.80 | 33.00 | 32.60 | 33.00 | 32.58 | 0.61% | - |
| Aug 14, 2025 | 32.80 | 32.80 | 32.60 | 32.80 | 32.38 | -0.61% | - |
| Aug 13, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 32.58 | 2.48% | - |
| Aug 12, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 31.79 | 2.55% | - |
| Aug 11, 2025 | 32.20 | 32.60 | 31.40 | 31.40 | 31.00 | -3.09% | - |
| Aug 8, 2025 | 32.60 | 32.80 | 32.40 | 32.40 | 31.99 | -1.22% | - |
| Aug 7, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 32.38 | 0.61% | - |
| Aug 6, 2025 | 32.60 | 32.60 | 32.20 | 32.60 | 32.18 | - | - |
| Aug 5, 2025 | 32.20 | 32.60 | 31.80 | 32.60 | 32.18 | 0.62% | - |
| Aug 4, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 31.99 | 3.18% | - |
| Aug 1, 2025 | 32.00 | 32.00 | 31.20 | 31.40 | 31.00 | -2.48% | - |
| Jul 31, 2025 | 32.20 | 32.60 | 32.00 | 32.20 | 31.79 | -0.62% | 300 |
| Jul 30, 2025 | 33.00 | 33.20 | 32.40 | 32.40 | 31.99 | -2.41% | - |
| Jul 29, 2025 | 31.40 | 33.20 | 31.40 | 33.20 | 32.78 | 6.41% | - |
| Jul 28, 2025 | 31.40 | 31.80 | 31.20 | 31.20 | 30.80 | -1.27% | - |
| Jul 25, 2025 | 31.60 | 31.80 | 31.40 | 31.60 | 31.20 | - | - |
| Jul 24, 2025 | 31.80 | 31.80 | 31.40 | 31.60 | 31.20 | -1.25% | - |
| Jul 23, 2025 | 32.20 | 32.60 | 32.00 | 32.00 | 31.59 | -1.23% | - |
| Jul 22, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 31.99 | 1.89% | - |
| Jul 21, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.39 | 0.63% | - |