KERRY GROUP PLC - Price History
Monthly price history for KRZ.IR (KERRY GROUP PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €79.05 | €79.05 |
| April 2024 | €80.80 | €80.80 |
| March 2024 | €79.44 | €79.44 |
| February 2024 | €81.14 | €81.14 |
| January 2024 | €82.68 | €82.68 |
| December 2023 | €78.66 | €78.66 |
| November 2023 | €74.22 | €74.22 |
| October 2023 | €72.88 | €72.88 |
| September 2023 | €79.18 | €79.18 |
| August 2023 | €86.14 | €86.14 |
| July 2023 | €90.36 | €90.36 |
| June 2023 | €89.38 | €89.38 |
| May 2023 | €91.18 | €91.18 |
| April 2023 | €95.44 | €95.44 |
| March 2023 | €91.15 | €91.84 |
| February 2023 | €89.94 | €90.62 |
| January 2023 | €85.29 | €85.94 |
| December 2022 | €83.61 | €84.24 |
| November 2022 | €89.86 | €90.54 |
| October 2022 | €87.34 | €88 |
| September 2022 | €90.20 | €91.20 |
| August 2022 | €101.72 | €102.85 |
| July 2022 | €102.12 | €103.25 |
| June 2022 | €90.34 | €91.34 |
| May 2022 | €95.34 | €96.40 |
| April 2022 | €103.85 | €105 |
| March 2022 | €99.34 | €101.10 |
| February 2022 | €104.35 | €106.20 |
| January 2022 | €110.04 | €112 |
| December 2021 | €111.27 | €113.25 |
| November 2021 | €106.70 | €108.60 |
| October 2021 | €114.07 | €116.10 |
| September 2021 | €113.70 | €116 |
| August 2021 | €121.74 | €124.20 |
| July 2021 | €122.52 | €125 |
| June 2021 | €115.46 | €117.80 |
| May 2021 | €108.41 | €110.60 |
| April 2021 | €105.66 | €107.80 |
| March 2021 | €104.01 | €106.70 |
| February 2021 | €97.43 | €99.95 |
| January 2021 | €109.08 | €111.90 |
| December 2020 | €115.51 | €118.50 |
| November 2020 | €114.44 | €117.40 |
| October 2020 | €100.11 | €102.70 |
| September 2020 | €106.49 | €109.50 |
| August 2020 | €106.98 | €110 |
| July 2020 | €108.92 | €112 |
| June 2020 | €107.27 | €110.30 |
| May 2020 | €108.24 | €111.30 |
| April 2020 | €101.82 | €104.70 |
| March 2020 | €101.74 | €105.20 |
| February 2020 | €111.22 | €115 |
| January 2020 | €111.51 | €115.30 |
| December 2019 | €107.45 | €111.10 |
| November 2019 | €112.58 | €116.40 |
| October 2019 | €104.84 | €108.40 |
| September 2019 | €103.55 | €107.30 |
| August 2019 | €104.52 | €108.30 |
| July 2019 | €101.72 | €105.40 |
| June 2019 | €101.33 | €105 |
| May 2019 | €99.88 | €103.50 |
| April 2019 | €96.31 | €99.80 |
| March 2019 | €95.54 | €99.50 |
| February 2019 | €86.90 | €90.50 |
| January 2019 | €85.70 | €89.25 |
| December 2018 | €83.06 | €86.50 |
| November 2018 | €87.62 | €91.25 |
| October 2018 | €86.90 | €90.50 |
| September 2018 | €91.25 | €95.25 |
| August 2018 | €94.13 | €98.25 |
| July 2018 | €86.90 | €90.70 |
| June 2018 | €85.84 | €89.60 |
| May 2018 | €86.37 | €90.15 |
| April 2018 | €80.96 | €84.50 |
| March 2018 | €78.54 | €82.40 |
| February 2018 | €78.11 | €81.95 |
| January 2018 | €81.73 | €85.75 |
| December 2017 | €89.12 | €93.50 |
| November 2017 | €83.88 | €88 |
| October 2017 | €82.40 | €86.45 |
| September 2017 | €77.30 | €81.29 |
| August 2017 | €74.39 | €78.23 |
| July 2017 | €72.61 | €76.35 |
| June 2017 | €71.64 | €75.33 |
| May 2017 | €74.74 | €78.59 |
| April 2017 | €71.34 | €75.02 |
| March 2017 | €69.73 | €73.70 |
| February 2017 | €68.59 | €72.50 |
| January 2017 | €61.59 | €65.10 |
| December 2016 | €64.24 | €67.90 |
| November 2016 | €63.23 | €66.83 |
| October 2016 | €62.58 | €66.14 |
| September 2016 | €69.99 | €74.16 |
| August 2016 | €71.90 | €76.18 |
| July 2016 | €72.25 | €76.55 |
| June 2016 | €75.37 | €79.86 |
| May 2016 | €76.54 | €81.10 |
| April 2016 | €73.49 | €77.87 |
| March 2016 | €76.95 | €81.88 |
| February 2016 | €75.60 | €80.45 |
| January 2016 | €70.76 | €75.30 |
| December 2015 | €71.71 | €76.31 |
| November 2015 | €71.79 | €76.39 |
| October 2015 | €69.50 | €73.95 |
| September 2015 | €62.96 | €67.15 |
| August 2015 | €62.21 | €66.35 |
| July 2015 | €64.84 | €69.15 |
| June 2015 | €62.34 | €66.49 |
| May 2015 | €63.76 | €68 |
| April 2015 | €61.44 | €65.53 |
| March 2015 | €58.32 | €62.50 |
| February 2015 | €60.65 | €65 |
| January 2015 | €59.92 | €64.22 |
| December 2014 | €53.25 | €57.07 |
| November 2014 | €55.70 | €59.69 |
| October 2014 | €50.57 | €54.19 |
| September 2014 | €51.95 | €55.82 |
| August 2014 | €53.28 | €57.25 |
| July 2014 | €51.65 | €55.50 |
| June 2014 | €51.04 | €54.85 |
| May 2014 | €51.97 | €55.85 |
| April 2014 | €52.95 | €56.90 |
| March 2014 | €51.30 | €55.41 |
| February 2014 | €50.67 | €54.73 |
| January 2014 | €46.20 | €49.90 |
| December 2013 | €46.75 | €50.50 |
| November 2013 | €43.70 | €47.20 |
| October 2013 | €43.66 | €47.16 |
| September 2013 | €41.50 | €44.96 |
| August 2013 | €44.07 | €47.73 |
| July 2013 | €42.65 | €46.20 |
| June 2013 | €39.15 | €42.40 |
| May 2013 | €40.35 | €43.70 |
| April 2013 | €41.46 | €44.91 |
| March 2013 | €42.67 | €46.48 |
| February 2013 | €39.44 | €42.96 |
| January 2013 | €35.48 | €38.65 |
| December 2012 | €36.77 | €40.06 |
| November 2012 | €36.98 | €40.28 |
| October 2012 | €37.06 | €40.37 |
| September 2012 | €36.48 | €39.85 |
| August 2012 | €34.87 | €38.09 |
| July 2012 | €33.83 | €36.95 |
| June 2012 | €31.68 | €34.60 |
| May 2012 | €31.96 | €34.90 |
| April 2012 | €31.62 | €34.54 |
| March 2012 | €31.56 | €34.70 |
| February 2012 | €29.10 | €32 |
| January 2012 | €25.54 | €28.08 |
| December 2011 | €25.72 | €28.28 |
| November 2011 | €25.28 | €27.80 |
| October 2011 | €24.54 | €26.98 |
| September 2011 | €23.74 | €26.20 |
| August 2011 | €24.46 | €27 |
| July 2011 | €26.04 | €28.74 |
| June 2011 | €25.84 | €28.52 |
| May 2011 | €27 | €29.80 |
| April 2011 | €25.37 | €28 |
| March 2011 | €23.62 | €26.27 |
| February 2011 | €23.65 | €26.30 |
| January 2011 | €21.28 | €23.67 |
| December 2010 | €22.45 | €24.97 |
| November 2010 | €22.26 | €24.75 |
| October 2010 | €23.78 | €26.45 |
| September 2010 | €23.06 | €25.74 |
| August 2010 | €23.22 | €25.92 |
| July 2010 | €21.86 | €24.40 |
| June 2010 | €20.34 | €22.70 |
| May 2010 | €20.23 | €22.58 |
| April 2010 | €21.60 | €24.11 |
| March 2010 | €20.46 | €23 |
| February 2010 | €20.68 | €23.25 |
| January 2010 | €19.06 | €21.43 |
| December 2009 | €18.30 | €20.58 |
| November 2009 | €17.56 | €19.74 |
| October 2009 | €17.92 | €20.15 |
| September 2009 | €17.32 | €19.55 |
| August 2009 | €16.17 | €18.25 |
| July 2009 | €14.73 | €16.62 |
| June 2009 | €14.41 | €16.26 |
| May 2009 | €14.89 | €16.80 |
| April 2009 | €13.78 | €15.55 |
| March 2009 | €13.38 | €15.25 |
| February 2009 | €14.74 | €16.80 |
| January 2009 | €12.85 | €14.65 |
| December 2008 | €11.49 | €13.10 |
| November 2008 | €14.39 | €16.41 |
| October 2008 | €15.35 | €17.50 |
| September 2008 | €18.18 | €20.80 |
| August 2008 | €16.17 | €18.50 |
| July 2008 | €15.54 | €17.78 |
| June 2008 | €16.43 | €18.80 |
| May 2008 | €16.95 | €19.40 |
| April 2008 | €17.39 | €19.90 |
| March 2008 | €17.22 | €19.85 |
| February 2008 | €17.98 | €20.72 |
| January 2008 | €15.67 | €18.06 |
| December 2007 | €18.82 | €21.70 |
| November 2007 | €17.24 | €19.87 |
| October 2007 | €17.94 | €20.67 |
| September 2007 | €17.99 | €20.80 |
| August 2007 | €15.44 | €17.85 |
| July 2007 | €16.86 | €19.49 |
| June 2007 | €17.90 | €20.70 |
| May 2007 | €18.81 | €21.75 |
| April 2007 | €18.98 | €21.94 |
| March 2007 | €17.89 | €20.80 |
| February 2007 | €17.20 | €20 |
| January 2007 | €17 | €19.77 |
| December 2006 | €16.28 | €18.93 |
| November 2006 | €15.69 | €18.25 |
| October 2006 | €16.28 | €18.93 |
| September 2006 | €16.04 | €18.70 |
| August 2006 | €14.92 | €17.40 |
| July 2006 | €13.55 | €15.80 |
| June 2006 | €14.41 | €16.80 |
| May 2006 | €15.01 | €17.50 |
| April 2006 | €16.98 | €19.80 |
| March 2006 | €16.90 | €19.82 |
| February 2006 | €15.83 | €18.56 |
| January 2006 | €15.31 | €17.95 |
| December 2005 | €15.95 | €18.71 |
| November 2005 | €15.64 | €18.34 |
| October 2005 | €14.87 | €17.44 |
| September 2005 | €16.54 | €19.45 |
| August 2005 | €16.84 | €19.80 |
| July 2005 | €17.52 | €20.60 |
| June 2005 | €17.35 | €20.40 |
| May 2005 | €17.01 | €20 |
| April 2005 | €15.99 | €18.80 |
| March 2005 | €15.78 | €18.65 |
| February 2005 | €15.61 | €18.45 |
| January 2005 | €15.32 | €18.10 |
| December 2004 | €14.93 | €17.65 |
| November 2004 | €14.63 | €17.29 |
| October 2004 | €14.89 | €17.60 |
| September 2004 | €15.02 | €17.80 |
| August 2004 | €14.43 | €17.10 |
| July 2004 | €14.50 | €17.18 |
| June 2004 | €14.68 | €17.40 |
| May 2004 | €14.22 | €16.85 |
| April 2004 | €13.50 | €16 |
| March 2004 | €13.06 | €15.55 |
| February 2004 | €12.76 | €15.20 |
| January 2004 | €11.96 | €14.25 |
| December 2003 | €12.51 | €14.90 |
| November 2003 | €12.47 | €14.85 |
| October 2003 | €12.59 | €15 |
| September 2003 | €12.14 | €14.50 |
| August 2003 | €12.12 | €14.47 |
| July 2003 | €11.70 | €13.97 |
| June 2003 | €11.27 | €13.46 |
| May 2003 | €11.01 | €13.15 |
| April 2003 | €11.09 | €13.25 |
| March 2003 | €10.24 | €12.30 |
| February 2003 | €9.36 | €11.25 |
| January 2003 | €9.98 | €11.99 |
| December 2002 | €10.57 | €12.70 |
| November 2002 | €10.82 | €13 |
| October 2002 | €10.90 | €13.10 |
| September 2002 | €10.87 | €13.10 |
| August 2002 | €12.75 | €15.36 |
| July 2002 | €11.45 | €13.80 |
| June 2002 | €12.45 | €15 |
| May 2002 | €12.78 | €15.40 |
| April 2002 | €12.64 | €15.30 |
| March 2002 | €12.60 | €15.25 |
| February 2002 | €12.68 | €15.35 |
| January 2002 | €12.60 | €15.25 |
| December 2001 | €11.44 | €13.85 |
| November 2001 | €11.65 | €14.10 |
| October 2001 | €11.70 | €14.16 |
| September 2001 | €11.50 | €13.95 |
| August 2001 | €11.62 | €14.10 |
| July 2001 | €11.77 | €14.28 |
| June 2001 | €11.13 | €13.50 |
| May 2001 | €11.16 | €13.54 |
| April 2001 | €10.29 | €12.54 |
| March 2001 | €10.17 | €12.40 |
| February 2001 | €10.99 | €13.40 |
| January 2001 | €11.07 | €13.50 |
| December 2000 | €11.28 | €13.75 |
| November 2000 | €10.91 | €13.30 |
| October 2000 | €12.07 | €14.71 |
| September 2000 | €12.06 | €14.73 |
| August 2000 | €12.32 | €15.05 |
| July 2000 | €11.01 | €13.45 |
| June 2000 | €11.21 | €13.69 |
| May 2000 | €11.33 | €13.90 |
| April 2000 | €11.37 | €13.95 |
| March 2000 | €11.04 | €13.60 |
| February 2000 | €9.62 | €11.85 |
| January 2000 | €9.74 | €12 |
KRZ.IR
Price: €79.05
52 week price:
Dividend Yield: 1.41%
5-year range yield:
Forward Dividend Yield: 0.44%
Payout Ratio: 8.44%
Payout Ratio Range:
Dividend Per Share: 0.35 EUR
Earnings Per Share: 4.10 EUR
P/E Ratio: 20.21
Exchange: ISE
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 14.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 10.06%
DGR5: 10.73%
DGR10: 11.31%
DGR20: 11.66%