Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Kellogg Co (KEL.BE)

Compare
74.94
+1.48
+(2.01%)
At close: 8:08:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.000.000.0074.9474.94-
Apr 7, 202573.4673.4673.4673.4673.46-
Apr 4, 202573.9673.9673.9673.9673.96-
Apr 3, 202574.0074.0074.0074.0074.00-
Apr 2, 202576.0076.0076.0076.0076.00-
Apr 1, 202575.7675.7675.7675.7675.76-
Mar 31, 202575.6675.6675.6675.6675.66-
Mar 28, 202576.2076.2076.2076.2076.20-
Mar 27, 202576.5476.5476.5476.5476.54-
Mar 26, 202576.1476.1476.1476.1476.14-
Mar 25, 202576.2276.2276.2276.2276.22-
Mar 24, 202576.4676.4676.4676.4676.46-
Mar 21, 202575.7875.7875.7875.7875.78-
Mar 20, 202575.6475.6475.6475.6475.64-
Mar 19, 202575.2875.2875.2875.2875.28-
Mar 18, 202575.2275.2275.2275.2275.22-
Mar 17, 202575.0675.0675.0675.0675.06-
Mar 14, 202575.9475.9475.9475.9475.94-
Mar 13, 202575.3675.3675.3675.3675.36-
Mar 12, 202575.4075.4075.4075.4075.40-
Mar 11, 202575.9475.9475.9475.9475.94-
Mar 10, 202575.4075.4075.4075.4075.40-
Mar 7, 202575.8675.8675.8675.8675.86-
Mar 6, 202575.8875.8875.8875.8875.88-
Mar 5, 202577.4477.4477.4477.4477.44-
Mar 4, 202578.4678.4678.4678.4678.46-
Mar 3, 2025 0.52 Dividend
Mar 3, 202579.0079.0079.0079.0079.00-
Feb 28, 202578.9878.9878.9878.9878.41-
Feb 27, 202578.6278.6278.6278.6278.05-
Feb 26, 202578.5278.5278.5278.5277.95-
Feb 25, 202578.5678.5678.5678.5677.99-
Feb 24, 202578.6078.6078.6078.6078.03-
Feb 21, 202578.2078.2078.2078.2077.64-
Feb 20, 202578.4678.4678.4678.4677.89-
Feb 19, 202578.4078.4078.4078.4077.83-
Feb 18, 202578.1278.1278.1278.1277.56-
Feb 17, 202578.1278.1278.1278.1277.56-
Feb 14, 202578.2878.2878.2878.2877.72-
Feb 13, 202578.5278.5278.5278.5277.95-
Feb 12, 202578.9078.9078.9078.9078.33-
Feb 11, 202579.3279.3279.3279.3278.75-
Feb 10, 202579.1079.1079.1079.1078.53-
Feb 7, 202578.2678.2678.2678.2677.70-
Feb 6, 202578.5678.5678.5678.5677.99-
Feb 5, 202578.1278.1278.1278.1277.56-
Feb 4, 202578.8878.8878.8878.8878.31-
Feb 3, 202578.2678.2678.2678.2677.70-
Jan 31, 202578.6078.6078.6078.6078.03-
Jan 30, 202578.2678.2678.2678.2677.70-
Jan 29, 202577.9677.9677.9677.9677.40-
Jan 28, 202577.8877.8877.8877.8877.32-
Jan 27, 202577.2477.2477.2477.2476.68-
Jan 24, 202577.8077.8077.8077.8077.24-
Jan 23, 202578.0078.8478.0078.8478.2732
Jan 22, 202578.1278.2278.1278.2277.6625
Jan 21, 202577.8677.8677.8677.8677.30-
Jan 20, 202578.9478.9478.9478.9478.37-
Jan 17, 202578.9678.9678.9678.9678.39-
Jan 16, 202578.6678.6678.6678.6678.09-
Jan 15, 202578.7878.7878.7878.7878.21-
Jan 14, 202579.1479.1479.1479.1478.57-
Jan 13, 202579.2479.2479.2479.2478.67-
Jan 10, 202578.7678.7678.7678.7678.19-
Jan 9, 202578.6678.6678.6678.6678.09-
Jan 8, 202578.3678.3678.3678.3677.79-
Jan 7, 202577.6877.6877.6877.6877.12-
Jan 6, 202578.3278.3278.3278.3277.75-
Jan 3, 202578.5478.5478.5478.5477.97-
Jan 2, 202577.8877.8877.8877.8877.32-
Dec 30, 202477.2277.2277.2277.2276.66-
Dec 27, 202477.4677.4677.4677.4676.90-
Dec 23, 202477.0677.0677.0677.0676.50-
Dec 20, 202477.0077.0077.0077.0076.44-
Dec 19, 202477.1277.1277.1277.1276.56-
Dec 18, 202476.4476.4476.4476.4475.89-
Dec 17, 202476.2676.2676.2676.2675.71-
Dec 16, 202476.3276.3276.3276.3275.77-
Dec 13, 202476.7676.7676.7676.7676.21-
Dec 12, 202476.1476.1476.1476.1475.59-
Dec 11, 202476.3076.3076.3076.3075.75-
Dec 10, 202475.9475.9475.9475.9475.39-
Dec 9, 202476.1276.1276.1276.1275.57-
Dec 6, 202475.9875.9875.9875.9875.43-
Dec 5, 202476.0876.0876.0876.0875.53-
Dec 4, 202476.4876.4876.4876.4875.93-
Dec 3, 202476.5076.5076.5076.5075.95-
Dec 2, 2024 0.52 Dividend
Dec 2, 202476.1476.1476.1476.1475.59-
Nov 29, 202476.1476.1476.1476.1475.02-
Nov 28, 202476.6476.6476.6476.6475.52-
Nov 27, 202477.0277.0277.0277.0275.89-
Nov 26, 202477.1677.1677.1677.1676.03-
Nov 25, 202477.5677.5677.5677.5676.42-
Nov 22, 202477.0677.0677.0677.0675.93-
Nov 21, 202476.2676.2676.2676.2675.14-
Nov 20, 202475.9075.9075.9075.9074.79-
Nov 19, 202475.8075.8075.8075.8074.69-
Nov 18, 202476.0676.0676.0676.0674.95-
Nov 15, 202475.9275.9275.9275.9274.81-
Nov 14, 202476.4876.4876.4876.4875.36-
Nov 13, 202475.7475.7475.7475.7474.63-
Nov 12, 202475.8075.8075.8075.8074.69-
Nov 11, 202475.3075.3075.3075.3074.20-
Nov 8, 202474.4874.4874.4874.4873.39-
Nov 7, 202475.0475.0475.0475.0473.94-
Nov 6, 202474.5074.5074.5074.5073.41-
Nov 5, 202473.7873.7873.7873.7872.70-
Nov 4, 202473.6273.6273.6273.6272.54-
Nov 1, 202474.0474.0474.0474.0472.96-
Oct 31, 202474.0874.0874.0874.0872.99-
Oct 30, 202474.2274.2274.2274.2273.13-
Oct 29, 202474.4474.4474.4474.4473.35-
Oct 28, 202474.8674.8674.8674.8673.76-
Oct 25, 202474.4474.4474.4474.4473.35-
Oct 24, 202474.5874.5874.5874.5873.49-
Oct 23, 202473.9273.9273.9273.9272.84-
Oct 22, 202474.5074.5074.5074.5073.41-
Oct 21, 202474.3074.3074.3074.3073.21-
Oct 18, 202474.3474.3474.3474.3473.25-
Oct 17, 202474.2474.2474.2474.2473.15-
Oct 16, 202473.9673.9673.9673.9672.88-
Oct 15, 202473.7473.7473.7473.7472.66-
Oct 14, 202473.3473.3473.3473.3472.27-
Oct 11, 202473.2673.2673.2673.2672.19-
Oct 10, 202473.2273.2273.2273.2272.15-
Oct 9, 202472.9872.9872.9872.9871.91-
Oct 8, 202472.8872.8872.8872.8871.81-
Oct 7, 202473.0873.0873.0873.0872.01-
Oct 4, 202472.8072.8072.8072.8071.73-
Oct 3, 202472.6072.6072.6072.6071.54-
Oct 2, 202472.3072.3072.3072.3071.24-
Oct 1, 202472.0472.0472.0472.0470.98-
Sep 30, 202471.9471.9471.9471.9470.89-
Sep 27, 202471.9871.9871.9871.9870.93-
Sep 26, 202472.2072.2072.2072.2071.14-
Sep 25, 202471.5071.5071.5071.5070.45-
Sep 24, 202472.1672.1672.1672.1671.10-
Sep 23, 202472.1072.1072.1072.1071.04-
Sep 20, 202471.8271.8271.8271.8270.77-
Sep 19, 202472.5072.5072.5072.5071.44-
Sep 18, 202472.2272.2272.2272.2271.16-
Sep 17, 202472.1272.1272.1272.1271.06-
Sep 16, 202471.8071.8071.8071.8070.75-
Sep 13, 202472.0472.0472.0472.0470.98-
Sep 12, 202472.3672.3672.3672.3671.30-
Sep 11, 202471.7671.7671.7671.7670.71-
Sep 10, 202472.1072.1072.1072.1071.04-
Sep 9, 202472.1872.1872.1872.1871.12-
Sep 6, 202471.8271.8271.8271.8270.77-
Sep 5, 202472.0072.0072.0072.0070.95-
Sep 4, 202471.9071.9071.9071.9070.85-
Sep 3, 2024 0.52 Dividend
Sep 3, 202472.2272.2272.2272.2271.16-
Sep 2, 202472.4472.4472.4472.4470.82-
Aug 30, 202472.4472.4472.4472.4470.82-
Aug 29, 202472.2872.2872.2872.2870.66-
Aug 28, 202472.1672.1672.1672.1670.54-
Aug 27, 202471.8871.8871.8871.8870.27-
Aug 26, 202471.8271.8271.8271.8270.21-
Aug 23, 202472.2872.2872.2872.2870.66-
Aug 22, 202471.9671.9671.9671.9670.35-
Aug 21, 202471.9471.9471.9471.9470.33-
Aug 20, 202472.1072.1072.1072.1070.48-
Aug 19, 202472.0072.5072.0072.5070.8810
Aug 16, 202472.8873.0072.8873.0071.365
Aug 15, 202472.3472.3472.3472.3470.72-
Aug 14, 202473.0873.0871.4871.4869.8840
Aug 13, 202467.4867.4867.4867.4865.97-
Aug 12, 202468.2468.2468.2468.2466.71-
Aug 9, 202467.7667.7667.7667.7666.24-
Aug 8, 202466.2266.2266.2266.2264.74-
Aug 7, 202467.3267.3267.3267.3265.81-
Aug 6, 202465.5065.5065.5065.5064.03-
Aug 5, 202459.9659.9659.9659.9658.62-
Aug 2, 202456.8457.0056.8457.0055.724
Aug 1, 202453.5053.5053.5053.5052.30-
Jul 31, 202452.9652.9652.9652.9651.77-
Jul 30, 202452.5852.5852.5852.5851.40-
Jul 29, 202452.8452.8452.8452.8451.66-
Jul 26, 202452.7052.7052.7052.7051.52-
Jul 25, 202452.5652.5652.5652.5651.38-
Jul 24, 202451.8251.8251.8251.8250.66-
Jul 23, 202452.5852.5852.5852.5851.40-
Jul 22, 202453.0053.0053.0053.0051.81-
Jul 19, 202453.8053.8053.8053.8052.59-
Jul 18, 202453.7253.7253.7253.7252.52-
Jul 17, 202452.0452.0452.0452.0450.87-
Jul 16, 202451.5051.5051.5051.5050.35-
Jul 15, 202451.7651.7651.7651.7650.60-
Jul 12, 202452.1452.1452.1452.1450.97-
Jul 11, 202452.2452.2452.2452.2451.07-
Jul 10, 202451.8251.8251.8251.8250.66-
Jul 9, 202451.6851.6851.6851.6850.52-
Jul 8, 202451.7451.7451.7451.7450.58-
Jul 5, 202452.3452.3452.3452.3451.17-
Jul 4, 202452.4252.4252.4252.4251.25-
Jul 3, 202452.5252.5252.5252.5251.34-
Jul 2, 202452.5252.5252.5252.5251.34-
Jul 1, 202453.4453.4453.4453.4452.24-
Jun 28, 202453.6653.6653.6653.6652.46-
Jun 27, 202453.3453.3453.3453.3452.15-
Jun 26, 202454.0054.0054.0054.0052.79-
Jun 25, 202454.0454.0454.0454.0452.83-
Jun 24, 202453.4453.4453.4453.4452.24-
Jun 21, 202453.5853.5853.5853.5852.38-
Jun 20, 202454.5054.5054.5054.5053.28-
Jun 19, 202454.4654.4654.4654.4653.24-
Jun 18, 202454.0254.0254.0254.0252.81-
Jun 17, 202453.4853.4853.4853.4852.28-
Jun 14, 202454.4854.4854.4854.4853.26-
Jun 13, 202454.0854.0854.0854.0852.87-
Jun 12, 202455.3855.3855.3855.3854.14-
Jun 11, 202454.5854.5854.5854.5853.36-
Jun 10, 202455.1455.1455.1455.1453.90-
Jun 7, 202454.9654.9654.9654.9653.73-
Jun 6, 202454.6454.6454.6454.6453.42-
Jun 5, 202455.4855.4855.4855.4854.24-
Jun 4, 202454.6254.6254.6254.6253.40-
Jun 3, 2024 0.51 Dividend
Jun 3, 202454.9454.9454.9454.9453.71-
May 31, 202454.5854.5854.5854.5852.81-
May 30, 202454.4854.4854.4854.4852.71-
May 29, 202454.3654.3654.3654.3652.60-
May 28, 202455.6855.6855.6855.6853.87-
May 27, 202455.9855.9855.9855.9854.16-
May 24, 202456.4856.4856.4856.4854.65-
May 23, 202456.7456.7456.7456.7454.90-
May 22, 202457.1657.1657.1657.1655.31-
May 21, 202456.8056.8056.8056.8054.96-
May 20, 202456.3456.3456.3456.3454.51-
May 17, 202456.9656.9656.9656.9655.11-
May 16, 202456.5656.5656.5656.5654.73-
May 15, 202457.5457.5457.5457.5455.67-
May 14, 202457.6657.6657.6657.6655.79-
May 13, 202457.1857.1857.1857.1855.33-
May 10, 202457.1057.1057.1057.1055.25-
May 9, 202457.7057.7057.7057.7055.83-
May 8, 202457.1257.1257.1257.1255.27-
May 7, 202455.5655.5655.5655.5653.76-
May 6, 202456.0256.0256.0256.0254.20-
May 3, 202457.1457.1457.1457.1455.29-
May 2, 202452.8852.8852.8852.8851.16-
Apr 30, 202454.1054.1054.1054.1052.35-
Apr 29, 202453.7053.7053.7053.7051.96-
Apr 26, 202454.3454.3454.3454.3452.58-
Apr 25, 202454.4854.4854.4854.4852.71-
Apr 24, 202454.1454.1454.1454.1452.38-
Apr 23, 202454.1854.1854.1854.1852.42-
Apr 22, 202453.7253.7253.7253.7251.98-
Apr 19, 202452.5652.5652.5652.5650.86-
Apr 18, 202452.3852.3852.3852.3850.68-
Apr 17, 202452.0252.0252.0252.0250.33-
Apr 16, 202451.8251.8251.8251.8250.14-
Apr 15, 202451.9451.9451.9451.9450.26-
Apr 12, 202452.2652.2652.2652.2650.57-
Apr 11, 202452.8252.8252.8252.8251.11-
Apr 10, 202452.3852.3852.3852.3850.68-
Apr 9, 202452.6652.6652.6652.6650.95-
Apr 8, 202452.7452.7452.7452.7451.03-