KKR & Co. Inc. (1KKR) Price History
Daily open, high, low, close and volume for KKR & Co. Inc. (1KKR) from 2025-10-22 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €80.32 | €80.32 | €80.32 | €79.84 | 15 |
| 2026-10-20 | €77.24 | €77.24 | €77.24 | €77.24 | 0 |
| 2026-10-19 | €77.24 | €77.24 | €77.24 | €77.24 | 0 |
| 2026-10-16 | €77.24 | €77.24 | €77.24 | €77.24 | 0 |
| 2026-10-15 | €76.56 | €76.56 | €76.56 | €77.24 | 9 |
| 2026-10-14 | €79.34 | €79.34 | €79.34 | €79.34 | 0 |
| 2026-10-13 | €83.10 | €83.10 | €83.10 | €79.34 | 14 |
| 2026-10-12 | €80.64 | €80.64 | €80.64 | €80.64 | 0 |
| 2026-10-09 | €80.64 | €80.64 | €80.64 | €80.64 | 0 |
| 2026-10-08 | €80.64 | €80.64 | €80.64 | €80.64 | 0 |
| 2026-10-07 | €80.64 | €80.64 | €80.64 | €80.64 | 0 |
| 2026-10-06 | €80.64 | €80.64 | €80.64 | €80.64 | 0 |
| 2026-10-05 | €80.64 | €80.64 | €80.64 | €80.64 | 0 |
| 2026-10-02 | €81.54 | €81.54 | €81.54 | €80.64 | 50 |
| 2026-10-01 | €81.24 | €81.24 | €81.24 | €79.62 | 5 |
| 2026-09-30 | €83.64 | €83.64 | €83.64 | €80.92 | 7 |
| 2026-09-29 | €81.86 | €81.86 | €81.86 | €81.86 | 0 |
| 2026-09-28 | €85.10 | €85.10 | €85.10 | €81.86 | 2 |
| 2026-09-25 | €87.48 | €87.48 | €87.48 | €87.48 | 0 |
| 2026-09-24 | €87.48 | €87.48 | €87.48 | €87.48 | 0 |
| 2026-09-23 | €87.48 | €87.48 | €87.48 | €87.48 | 0 |
| 2026-09-22 | €87.48 | €87.48 | €87.48 | €87.48 | 0 |
| 2026-09-21 | €86.88 | €86.88 | €86.56 | €87.48 | 300 |
| 2026-09-18 | €87.48 | €87.48 | €87.48 | €87.48 | 0 |
| 2026-09-17 | €87.48 | €87.48 | €87.48 | €87.48 | 0 |
| 2026-09-16 | €87.48 | €87.48 | €87.48 | €87.48 | 0 |
| 2026-09-15 | €87.48 | €87.48 | €87.48 | €87.48 | 0 |
| 2026-09-14 | €86.54 | €86.54 | €86.54 | €87.48 | 275 |
| 2026-09-11 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-09-10 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-09-09 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-09-08 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-09-07 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-09-04 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-09-03 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-09-02 | €93.54 | €93.54 | €93.54 | €92.00 | 8 |
| 2026-09-01 | €93.18 | €93.18 | €93.18 | €92.34 | 105 |
| 2026-08-31 | €96.06 | €96.06 | €96.06 | €96.06 | 0 |
| 2026-08-28 | €95.86 | €95.86 | €95.86 | €96.06 | 104 |
| 2026-08-27 | €92.60 | €92.60 | €92.60 | €92.60 | 0 |
| 2026-08-26 | €92.38 | €92.38 | €92.38 | €92.60 | 14 |
| 2026-08-25 | €91.82 | €92.08 | €91.82 | €92.34 | 64 |
| 2026-08-24 | €93.50 | €93.50 | €93.50 | €93.46 | 12 |
| 2026-08-21 | €92.70 | €92.70 | €92.70 | €92.70 | 0 |
| 2026-08-20 | €93.82 | €93.82 | €93.82 | €92.70 | 33 |
| 2026-08-19 | €93.62 | €93.62 | €93.62 | €96.58 | 188 |
| 2026-08-18 | €93.22 | €93.22 | €93.22 | €93.10 | 49 |
| 2026-08-17 | €98.08 | €98.08 | €95.14 | €95.06 | 394 |
| 2026-08-14 | €97.78 | €97.78 | €97.78 | €97.78 | 0 |
| 2026-08-13 | €97.06 | €97.06 | €97.06 | €97.78 | 21 |
| 2026-08-12 | €89.52 | €89.52 | €89.52 | €89.52 | 0 |
| 2026-08-11 | €89.52 | €89.52 | €89.52 | €89.52 | 0 |
| 2026-08-10 | €89.52 | €89.52 | €89.52 | €89.52 | 0 |
| 2026-08-07 | €98.00 | €98.00 | €90.34 | €89.52 | 248 |
| 2026-08-06 | €90.90 | €90.90 | €90.90 | €90.90 | 0 |
| 2026-08-05 | €93.36 | €93.36 | €93.36 | €90.90 | 76 |
| 2026-08-04 | €89.46 | €89.46 | €89.46 | €89.46 | 0 |
| 2026-08-03 | €89.86 | €89.86 | €89.86 | €89.46 | 21 |
| 2026-07-31 | €85.16 | €85.16 | €85.16 | €86.50 | 20 |
| 2026-07-30 | €89.12 | €89.12 | €89.12 | €89.12 | 0 |
| 2026-07-29 | €89.12 | €89.12 | €89.12 | €89.12 | 0 |
| 2026-07-28 | €89.12 | €89.12 | €89.12 | €89.12 | 0 |
| 2026-07-27 | €88.84 | €89.80 | €88.84 | €89.12 | 101 |
| 2026-07-24 | €83.32 | €83.32 | €83.32 | €83.32 | 0 |
| 2026-07-23 | €83.32 | €83.32 | €83.32 | €83.32 | 0 |
| 2026-07-22 | €84.28 | €84.28 | €84.28 | €83.32 | 180 |
| 2026-07-21 | €85.96 | €85.96 | €85.96 | €85.96 | 0 |
| 2026-07-20 | €87.26 | €87.26 | €85.56 | €85.96 | 124 |
| 2026-07-17 | €89.66 | €89.66 | €89.66 | €89.66 | 0 |
| 2026-07-16 | €87.36 | €87.36 | €87.36 | €89.66 | 15 |
| 2026-07-15 | €88.86 | €89.66 | €88.86 | €89.18 | 102 |
| 2026-07-14 | €86.02 | €86.02 | €85.04 | €84.80 | 23 |
| 2026-07-13 | €85.36 | €85.36 | €85.36 | €84.58 | 5 |
| 2026-07-10 | €85.72 | €85.72 | €85.72 | €85.28 | 196 |
| 2026-07-09 | €82.80 | €83.74 | €82.80 | €83.64 | 246 |
| 2026-07-08 | €80.48 | €80.48 | €80.48 | €80.96 | 5 |
| 2026-07-07 | €84.20 | €84.20 | €84.20 | €84.20 | 0 |
| 2026-07-06 | €82.80 | €82.80 | €82.48 | €84.20 | 122 |
| 2026-07-03 | €82.36 | €82.36 | €82.36 | €82.36 | 0 |
| 2026-07-02 | €84.56 | €84.56 | €84.56 | €82.36 | 11 |
| 2026-07-01 | €80.42 | €80.42 | €80.42 | €82.22 | 3 |
| 2026-06-30 | €80.40 | €80.40 | €79.80 | €79.60 | 35 |
| 2026-06-29 | €78.68 | €78.68 | €78.68 | €77.68 | 6 |
| 2026-06-26 | €83.20 | €83.20 | €83.20 | €83.20 | 0 |
| 2026-06-25 | €80.34 | €80.34 | €80.34 | €83.20 | 40 |
| 2026-06-24 | €83.80 | €83.80 | €82.02 | €81.66 | 146 |
| 2026-06-23 | €83.56 | €85.36 | €83.56 | €83.20 | 41 |
| 2026-06-22 | €93.30 | €93.30 | €93.30 | €93.30 | 0 |
| 2026-06-19 | €89.22 | €89.24 | €89.22 | €93.30 | 17 |
| 2026-06-18 | €85.68 | €85.68 | €85.68 | €85.68 | 0 |
| 2026-06-17 | €86.56 | €86.56 | €84.62 | €85.68 | 101 |
| 2026-06-16 | €80.52 | €80.52 | €80.52 | €80.52 | 0 |
| 2026-06-15 | €80.52 | €80.52 | €80.52 | €80.52 | 0 |
| 2026-06-12 | €80.52 | €80.52 | €80.52 | €80.52 | 0 |
| 2026-06-11 | €79.96 | €79.96 | €79.96 | €80.52 | 12 |
| 2026-06-10 | €81.00 | €81.00 | €81.00 | €81.00 | 0 |
| 2026-06-09 | €81.00 | €81.00 | €81.00 | €81.00 | 0 |
| 2026-06-08 | €83.90 | €83.90 | €83.90 | €81.00 | 8 |
| 2026-06-05 | €82.90 | €82.90 | €82.90 | €82.90 | 0 |
| 2026-06-04 | €78.06 | €78.06 | €78.06 | €82.90 | 6 |
| 2026-06-03 | €79.12 | €79.12 | €77.66 | €78.06 | 139 |
| 2026-06-02 | €80.88 | €80.88 | €80.88 | €80.88 | 0 |
| 2026-06-01 | €80.88 | €80.88 | €80.88 | €80.88 | 0 |
| 2026-05-29 | €80.88 | €80.88 | €80.88 | €80.88 | 0 |
| 2026-05-28 | €80.88 | €80.88 | €80.88 | €80.88 | 0 |
| 2026-05-27 | €82.32 | €82.32 | €82.32 | €80.88 | 15 |
| 2026-05-26 | €81.58 | €81.58 | €81.58 | €81.78 | 15 |
| 2026-05-25 | €80.62 | €80.62 | €80.62 | €80.62 | 0 |
| 2026-05-22 | €80.62 | €80.62 | €80.62 | €80.62 | 0 |
| 2026-05-21 | €80.62 | €80.62 | €80.62 | €80.62 | 0 |
| 2026-05-20 | €79.88 | €79.88 | €79.88 | €80.62 | 38 |
| 2026-05-19 | €81.06 | €81.06 | €81.06 | €80.22 | 22 |
| 2026-05-18 | €84.26 | €84.26 | €84.26 | €84.26 | 0 |
| 2026-05-15 | €83.28 | €84.56 | €83.28 | €84.26 | 65 |
| 2026-05-14 | €84.10 | €84.10 | €84.10 | €84.10 | 0 |
| 2026-05-13 | €84.10 | €84.10 | €84.10 | €84.10 | 0 |
| 2026-05-12 | €84.20 | €84.20 | €83.92 | €84.10 | 73 |
| 2026-05-11 | €85.98 | €85.98 | €85.98 | €84.76 | 20 |
| 2026-05-08 | €84.22 | €84.22 | €84.22 | €86.54 | 3 |
| 2026-05-07 | €85.50 | €85.50 | €85.22 | €85.38 | 25 |
| 2026-05-06 | €86.78 | €86.78 | €86.04 | €85.56 | 48 |
| 2026-05-05 | €88.60 | €88.60 | €88.60 | €88.60 | 0 |
| 2026-05-04 | €88.82 | €89.80 | €88.82 | €88.60 | 71 |
| 2026-04-30 | €88.02 | €88.02 | €88.02 | €88.02 | 0 |
| 2026-04-29 | €88.02 | €88.02 | €88.02 | €88.02 | 0 |
| 2026-04-28 | €88.02 | €88.02 | €88.02 | €88.02 | 0 |
| 2026-04-27 | €88.02 | €88.02 | €88.02 | €88.02 | 0 |
| 2026-04-24 | €88.02 | €88.02 | €88.02 | €88.02 | 0 |
| 2026-04-23 | €87.84 | €87.84 | €87.84 | €88.02 | 35 |
| 2026-04-22 | €87.88 | €87.88 | €87.88 | €87.88 | 0 |
| 2026-04-21 | €87.88 | €87.88 | €87.88 | €87.88 | 0 |
| 2026-04-20 | €86.02 | €86.02 | €86.02 | €87.88 | 60 |
| 2026-04-17 | €88.04 | €88.04 | €88.04 | €88.04 | 0 |
| 2026-04-16 | €88.04 | €88.04 | €88.04 | €88.04 | 0 |
| 2026-04-15 | €85.68 | €87.50 | €85.68 | €88.04 | 164 |
| 2026-04-14 | €77.36 | €77.36 | €77.36 | €77.36 | 0 |
| 2026-04-13 | €77.36 | €77.36 | €77.36 | €77.36 | 0 |
| 2026-04-10 | €79.60 | €79.60 | €79.14 | €77.36 | 70 |
| 2026-04-09 | €79.62 | €79.62 | €79.62 | €79.62 | 0 |
| 2026-04-08 | €81.74 | €81.74 | €80.70 | €79.62 | 87 |
| 2026-04-07 | €79.66 | €79.66 | €79.66 | €79.66 | 0 |
| 2026-04-02 | €75.24 | €77.50 | €75.24 | €79.66 | 120 |
| 2026-04-01 | €79.06 | €79.06 | €79.06 | €79.06 | 0 |
| 2026-03-31 | €81.17 | €81.17 | €81.17 | €79.06 | 35 |
| 2026-03-30 | €77.15 | €77.15 | €77.15 | €77.15 | 0 |
| 2026-03-27 | €76.73 | €76.73 | €76.73 | €77.15 | 1 |
| 2026-03-26 | €76.12 | €76.12 | €76.12 | €77.66 | 24 |
| 2026-03-25 | €77.63 | €77.63 | €77.63 | €77.63 | 0 |
| 2026-03-24 | €77.63 | €77.63 | €77.63 | €77.63 | 0 |
| 2026-03-23 | €79.62 | €80.50 | €79.62 | €77.63 | 278 |
| 2026-03-20 | €78.61 | €78.61 | €78.61 | €78.61 | 0 |
| 2026-03-19 | €78.61 | €78.61 | €78.61 | €78.61 | 0 |
| 2026-03-18 | €78.50 | €78.50 | €78.50 | €78.61 | 15 |
| 2026-03-17 | €74.56 | €74.56 | €74.56 | €74.56 | 0 |
| 2026-03-16 | €75.08 | €75.08 | €75.08 | €74.56 | 9 |
| 2026-03-13 | €72.50 | €72.50 | €72.50 | €75.52 | 25 |
| 2026-03-12 | €72.42 | €72.42 | €72.02 | €74.09 | 25 |
| 2026-03-11 | €78.33 | €78.33 | €75.98 | €75.46 | 130 |
| 2026-03-10 | €77.28 | €77.28 | €77.28 | €77.28 | 0 |
| 2026-03-09 | €78.86 | €78.86 | €78.86 | €77.28 | 60 |
| 2026-03-06 | €90.13 | €90.13 | €77.86 | €78.91 | 49 |
| 2026-03-05 | €81.74 | €81.74 | €81.74 | €81.94 | 25 |
| 2026-03-04 | €80.21 | €80.21 | €80.21 | €80.36 | 1 |
| 2026-03-03 | €74.76 | €74.76 | €74.76 | €76.76 | 20 |
| 2026-03-02 | €75.06 | €75.06 | €75.06 | €77.60 | 33 |
| 2026-02-27 | €75.27 | €75.27 | €75.27 | €74.31 | 13 |
| 2026-02-26 | €80.99 | €80.99 | €80.99 | €80.99 | 0 |
| 2026-02-25 | €81.75 | €81.78 | €81.06 | €80.99 | 29 |
| 2026-02-24 | €85.84 | €85.84 | €85.84 | €85.84 | 0 |
| 2026-02-23 | €85.84 | €85.84 | €85.84 | €85.84 | 0 |
| 2026-02-20 | €86.24 | €86.24 | €86.24 | €85.84 | 170 |
| 2026-02-19 | €88.26 | €88.26 | €85.53 | €84.87 | 407 |
| 2026-02-18 | €88.21 | €88.21 | €88.21 | €88.26 | 147 |
| 2026-02-17 | €85.84 | €85.84 | €85.84 | €85.84 | 0 |
| 2026-02-16 | €85.84 | €85.84 | €85.84 | €85.84 | 0 |
| 2026-02-13 | €92.93 | €92.93 | €86.00 | €85.84 | 10 |
| 2026-02-12 | €91.19 | €91.19 | €91.19 | €84.49 | 4 |
| 2026-02-11 | €93.55 | €93.55 | €93.55 | €93.55 | 0 |
| 2026-02-10 | €92.39 | €92.39 | €90.99 | €93.55 | 111 |
| 2026-02-09 | €88.62 | €88.62 | €88.62 | €88.90 | 12 |
| 2026-02-06 | €86.96 | €86.96 | €86.21 | €87.02 | 276 |
| 2026-02-05 | €85.48 | €85.48 | €85.48 | €84.80 | 302 |
| 2026-02-04 | €86.89 | €88.17 | €86.89 | €87.93 | 182 |
| 2026-02-03 | €93.80 | €93.80 | €90.82 | €89.37 | 264 |
| 2026-02-02 | €97.50 | €97.50 | €97.50 | €96.79 | 24 |
| 2026-01-30 | €95.98 | €96.05 | €95.98 | €95.74 | 103 |
| 2026-01-29 | €98.14 | €98.65 | €96.50 | €95.71 | 947 |
| 2026-01-28 | €103.80 | €103.80 | €103.80 | €103.80 | 0 |
| 2026-01-27 | €103.80 | €103.80 | €103.80 | €103.80 | 0 |
| 2026-01-26 | €103.80 | €103.80 | €103.80 | €103.80 | 0 |
| 2026-01-23 | €104.50 | €104.50 | €103.98 | €103.80 | 75 |
| 2026-01-22 | €106.60 | €106.60 | €106.60 | €106.60 | 0 |
| 2026-01-21 | €107.10 | €107.10 | €107.10 | €106.60 | 65 |
| 2026-01-20 | €111.00 | €111.00 | €109.00 | €107.56 | 196 |
| 2026-01-19 | €107.40 | €107.40 | €107.40 | €121.88 | 25 |
| 2026-01-16 | €117.10 | €117.10 | €117.10 | €117.10 | 0 |
| 2026-01-15 | €117.10 | €117.10 | €117.10 | €117.10 | 0 |
| 2026-01-14 | €117.10 | €117.10 | €117.10 | €117.10 | 0 |
| 2026-01-13 | €117.10 | €117.10 | €117.10 | €117.10 | 0 |
| 2026-01-12 | €117.10 | €117.10 | €117.10 | €117.10 | 0 |
| 2026-01-09 | €117.10 | €117.10 | €117.10 | €117.10 | 0 |
| 2026-01-08 | €117.10 | €117.10 | €117.10 | €117.10 | 0 |
| 2026-01-07 | €117.10 | €117.10 | €117.10 | €117.10 | 0 |
| 2026-01-06 | €117.50 | €117.50 | €117.50 | €117.10 | 9 |
| 2026-01-05 | €115.26 | €115.26 | €115.26 | €114.72 | 1 |
| 2026-01-02 | €110.82 | €110.82 | €110.82 | €109.90 | 22 |
| 2025-12-30 | €112.32 | €112.32 | €112.32 | €112.32 | 0 |
| 2025-12-29 | €112.32 | €112.32 | €112.32 | €112.32 | 0 |
| 2025-12-23 | €112.32 | €112.32 | €112.32 | €112.32 | 0 |
| 2025-12-22 | €105.80 | €112.04 | €105.80 | €112.32 | 64 |
| 2025-12-19 | €111.80 | €111.80 | €111.80 | €115.60 | 4 |
| 2025-12-18 | €121.52 | €121.52 | €121.52 | €121.52 | 0 |
| 2025-12-17 | €121.52 | €121.52 | €121.52 | €121.52 | 0 |
| 2025-12-16 | €121.52 | €121.52 | €121.52 | €121.52 | 0 |
| 2025-12-15 | €121.52 | €121.52 | €121.52 | €121.52 | 0 |
| 2025-12-12 | €121.52 | €121.52 | €121.52 | €121.52 | 0 |
| 2025-12-11 | €121.16 | €121.56 | €121.16 | €121.52 | 46 |
| 2025-12-10 | €115.74 | €115.74 | €115.74 | €115.74 | 0 |
| 2025-12-09 | €106.32 | €116.90 | €106.32 | €115.74 | 89 |
| 2025-12-08 | €111.52 | €111.52 | €111.52 | €111.78 | 18 |
| 2025-12-05 | €109.72 | €109.72 | €109.72 | €109.72 | 0 |
| 2025-12-04 | €109.36 | €109.36 | €109.16 | €109.72 | 5 |
| 2025-12-03 | €105.50 | €105.50 | €105.50 | €105.50 | 0 |
| 2025-12-02 | €105.50 | €105.50 | €105.50 | €105.50 | 0 |
| 2025-12-01 | €105.50 | €105.50 | €105.50 | €105.50 | 0 |
| 2025-11-28 | €105.12 | €106.00 | €105.12 | €105.50 | 55 |
| 2025-11-27 | €99.03 | €108.92 | €99.03 | €102.26 | 25 |
| 2025-11-26 | €98.70 | €98.70 | €98.70 | €98.70 | 0 |
| 2025-11-25 | €98.70 | €98.70 | €98.70 | €98.70 | 0 |
| 2025-11-24 | €98.70 | €98.70 | €98.70 | €98.70 | 0 |
| 2025-11-21 | €98.70 | €98.70 | €98.70 | €98.70 | 0 |
| 2025-11-20 | €98.70 | €98.70 | €98.70 | €98.70 | 0 |
| 2025-11-19 | €99.78 | €99.78 | €99.78 | €98.70 | 10 |
| 2025-11-18 | €97.44 | €97.44 | €97.44 | €98.68 | 60 |
| 2025-11-17 | €103.52 | €103.52 | €103.52 | €103.52 | 0 |
| 2025-11-14 | €103.52 | €103.52 | €103.52 | €103.52 | 0 |
| 2025-11-13 | €100.70 | €105.00 | €100.70 | €103.52 | 16 |
| 2025-11-12 | €104.82 | €107.40 | €104.82 | €105.96 | 85 |
| 2025-11-11 | €104.24 | €104.24 | €104.24 | €104.24 | 0 |
| 2025-11-10 | €104.24 | €104.24 | €104.24 | €104.24 | 0 |
| 2025-11-07 | €104.24 | €104.24 | €104.24 | €104.24 | 0 |
| 2025-11-06 | €104.24 | €104.24 | €104.24 | €104.24 | 0 |
| 2025-11-05 | €104.24 | €104.24 | €104.24 | €104.24 | 0 |
| 2025-11-04 | €104.38 | €104.38 | €104.38 | €104.24 | 5 |
| 2025-11-03 | €103.08 | €103.08 | €103.08 | €103.08 | 0 |
| 2025-10-31 | €103.08 | €103.08 | €103.08 | €103.08 | 0 |
| 2025-10-30 | €104.40 | €104.40 | €104.40 | €103.08 | 5 |
| 2025-10-29 | €103.76 | €103.76 | €103.76 | €103.76 | 0 |
| 2025-10-28 | €103.76 | €103.76 | €103.76 | €103.76 | 0 |
| 2025-10-27 | €103.76 | €103.76 | €103.76 | €103.76 | 0 |
| 2025-10-24 | €103.76 | €103.76 | €103.76 | €103.76 | 0 |
| 2025-10-23 | €105.50 | €105.50 | €105.50 | €103.76 | 5 |
| 2025-10-22 | €105.54 | €105.54 | €105.54 | €105.54 | 0 |