XETRA - Delayed Quote EUR

Kellanova (KEL.DE)

Compare
77.48 +0.12 (+0.16%)
At close: December 23 at 5:35:41 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 77.36 77.48 77.36 77.48 77.48 2
Dec 20, 2024 77.36 77.36 77.36 77.36 77.36 -
Dec 19, 2024 76.74 77.66 76.74 77.66 77.66 179
Dec 18, 2024 76.16 76.98 76.16 76.98 76.98 175
Dec 17, 2024 76.84 76.84 76.84 76.84 76.84 -
Dec 16, 2024 76.86 76.90 76.86 76.86 76.86 96
Dec 13, 2024 76.76 76.96 76.76 76.96 76.96 429
Dec 12, 2024 77.16 77.16 76.96 76.96 76.96 61
Dec 11, 2024 76.42 76.98 76.40 76.98 76.98 201
Dec 10, 2024 76.32 76.32 76.32 76.32 76.32 -
Dec 9, 2024 75.78 76.32 75.78 76.32 76.32 3
Dec 6, 2024 76.44 76.44 76.44 76.44 76.44 79
Dec 5, 2024 76.32 76.32 76.32 76.32 76.32 -
Dec 4, 2024 76.58 76.58 76.58 76.58 76.58 -
Dec 3, 2024 77.50 77.50 76.62 76.78 76.78 38
Dec 2, 2024 0.57 Dividend
Dec 2, 2024 76.94 76.94 76.90 76.90 76.90 58
Nov 29, 2024 76.02 77.00 76.02 76.96 76.39 281
Nov 28, 2024 76.86 76.86 76.86 76.86 76.29 -
Nov 27, 2024 76.62 76.90 76.62 76.86 76.29 8
Nov 26, 2024 77.14 77.46 77.14 77.46 76.89 14
Nov 25, 2024 77.92 77.92 77.92 77.92 77.34 -
Nov 22, 2024 77.92 77.92 77.92 77.92 77.34 -
Nov 21, 2024 76.90 77.26 76.54 77.26 76.69 95
Nov 20, 2024 76.02 76.66 76.02 76.66 76.09 166
Nov 19, 2024 75.96 76.54 75.62 76.14 75.58 309
Nov 18, 2024 75.92 76.50 75.80 76.48 75.91 616
Nov 15, 2024 76.86 76.90 76.22 76.70 76.13 171
Nov 14, 2024 76.70 76.90 76.64 76.74 76.17 28
Nov 13, 2024 76.78 76.78 76.78 76.78 76.21 -
Nov 12, 2024 75.92 76.52 75.92 76.52 75.95 15
Nov 11, 2024 75.34 76.28 75.34 76.20 75.64 10
Nov 8, 2024 75.54 75.54 75.54 75.54 74.98 -
Nov 7, 2024 76.00 76.00 74.96 75.04 74.48 119
Nov 6, 2024 74.22 75.46 74.22 75.46 74.90 401
Nov 5, 2024 73.82 73.98 73.78 73.98 73.43 134
Nov 4, 2024 74.38 74.38 73.60 74.08 73.53 616
Nov 1, 2024 74.76 74.76 74.38 74.38 73.83 23
Oct 31, 2024 74.10 74.46 74.10 74.40 73.85 498
Oct 30, 2024 74.10 74.44 74.10 74.44 73.89 1
Oct 29, 2024 74.78 74.78 74.68 74.68 74.13 89
Oct 28, 2024 74.54 74.92 74.18 74.64 74.09 1,443
Oct 25, 2024 74.24 74.76 74.24 74.76 74.21 30
Oct 24, 2024 75.06 75.06 75.06 75.06 74.50 -
Oct 23, 2024 74.92 75.12 74.92 75.12 74.56 581
Oct 22, 2024 74.50 75.00 74.50 74.92 74.37 143
Oct 21, 2024 74.22 74.74 74.22 74.72 74.17 171
Oct 18, 2024 74.40 74.62 74.40 74.62 74.07 166
Oct 17, 2024 74.36 74.82 74.36 74.82 74.27 300
Oct 16, 2024 74.78 74.78 73.90 74.48 73.93 929
Oct 15, 2024 74.28 74.28 73.32 74.20 73.65 143
Oct 14, 2024 73.16 73.92 73.16 73.92 73.37 39
Oct 11, 2024 73.66 73.66 73.08 73.56 73.02 226
Oct 10, 2024 73.90 73.90 73.74 73.76 73.21 2
Oct 9, 2024 73.42 73.66 73.14 73.66 73.11 323
Oct 8, 2024 73.28 73.50 73.28 73.50 72.96 584
Oct 7, 2024 73.60 73.60 73.10 73.42 72.88 151
Oct 4, 2024 73.06 73.56 73.06 73.54 73.00 350
Oct 3, 2024 72.90 73.28 72.88 73.20 72.66 425
Oct 2, 2024 73.06 73.06 72.64 73.00 72.46 198
Oct 1, 2024 72.68 72.92 72.42 72.92 72.38 329
Sep 30, 2024 72.22 72.38 72.22 72.38 71.84 105
Sep 27, 2024 71.92 72.36 71.92 72.36 71.82 52
Sep 26, 2024 72.32 72.32 72.12 72.14 71.61 1,361
Sep 25, 2024 72.18 72.32 72.00 72.32 71.78 567
Sep 24, 2024 72.36 72.42 72.34 72.42 71.88 280
Sep 23, 2024 72.20 72.80 72.04 72.52 71.98 2,848
Sep 20, 2024 72.06 72.30 71.80 72.30 71.76 1,085
Sep 19, 2024 72.50 72.54 72.34 72.34 71.80 651
Sep 18, 2024 72.70 72.70 72.70 72.70 72.16 -
Sep 17, 2024 72.18 72.64 71.96 72.64 72.10 1,327
Sep 16, 2024 72.68 72.68 72.08 72.52 71.98 1,755
Sep 13, 2024 72.06 72.74 72.04 72.74 72.20 880
Sep 12, 2024 72.46 72.86 72.44 72.86 72.32 597
Sep 11, 2024 72.22 72.64 72.20 72.64 72.10 1,294
Sep 10, 2024 72.18 72.80 72.18 72.80 72.26 358
Sep 9, 2024 72.06 72.78 72.06 72.78 72.24 1,661
Sep 6, 2024 71.78 72.58 71.76 72.24 71.70 2,022
Sep 5, 2024 72.10 72.26 72.10 72.26 71.72 310
Sep 4, 2024 72.46 72.66 72.28 72.42 71.88 2,242
Sep 3, 2024 0.57 Dividend
Sep 3, 2024 72.56 72.58 72.14 72.58 72.04 397
Sep 2, 2024 72.48 72.50 72.22 72.26 71.16 166
Aug 30, 2024 72.52 72.78 72.32 72.78 71.67 347
Aug 29, 2024 72.20 72.72 72.20 72.72 71.61 689
Aug 28, 2024 72.32 72.52 72.26 72.52 71.42 1,113
Aug 27, 2024 71.60 72.32 71.60 72.30 71.20 345
Aug 26, 2024 71.96 72.26 71.84 72.26 71.16 2,698
Aug 23, 2024 72.50 72.50 72.02 72.06 70.96 921
Aug 22, 2024 72.04 72.56 72.04 72.56 71.45 1,351
Aug 21, 2024 72.18 72.34 72.10 72.12 71.02 1,222
Aug 20, 2024 72.32 72.56 71.92 72.42 71.32 4,777
Aug 19, 2024 72.70 72.88 72.44 72.58 71.47 2,213
Aug 16, 2024 72.94 73.28 72.92 73.12 72.01 481
Aug 15, 2024 72.68 73.34 72.62 73.06 71.95 6,939
Aug 14, 2024 73.02 73.54 71.16 72.78 71.67 15,525
Aug 13, 2024 67.42 67.96 67.06 67.68 66.65 1,141
Aug 12, 2024 68.10 68.32 67.82 67.82 66.79 862
Aug 9, 2024 67.50 68.36 67.50 68.36 67.32 1,761
Aug 8, 2024 67.18 67.74 66.62 67.72 66.69 1,717
Aug 7, 2024 66.70 68.00 66.16 68.00 66.96 1,604
Aug 6, 2024 65.88 67.42 64.42 67.18 66.16 10,882
Aug 5, 2024 55.22 70.56 55.22 64.62 63.64 17,825
Aug 2, 2024 57.62 58.82 56.58 56.58 55.72 1,775
Aug 1, 2024 54.22 56.16 54.22 56.16 55.30 213
Jul 31, 2024 53.16 53.66 53.16 53.66 52.84 130
Jul 30, 2024 52.62 53.12 52.62 53.10 52.29 22
Jul 29, 2024 53.06 53.36 52.70 53.04 52.23 665
Jul 26, 2024 52.80 53.40 52.64 52.86 52.05 628
Jul 25, 2024 52.72 53.16 52.72 52.78 51.98 234
Jul 24, 2024 51.90 52.36 51.88 52.36 51.56 43
Jul 23, 2024 53.00 53.00 52.22 52.22 51.42 4
Jul 22, 2024 53.26 53.38 53.18 53.18 52.37 80
Jul 19, 2024 53.84 53.84 53.32 53.32 52.51 220
Jul 18, 2024 54.22 54.66 53.98 54.66 53.83 204
Jul 17, 2024 52.20 53.50 52.20 53.50 52.68 279
Jul 16, 2024 51.46 51.46 51.46 51.46 50.68 -
Jul 15, 2024 52.04 52.04 51.32 51.46 50.68 270
Jul 12, 2024 52.44 52.56 52.34 52.34 51.54 20
Jul 11, 2024 52.42 52.42 52.42 52.42 51.62 -
Jul 10, 2024 52.14 52.74 52.14 52.42 51.62 1,030
Jul 9, 2024 51.74 52.04 51.52 52.00 51.21 1,970
Jul 8, 2024 52.20 52.28 51.74 51.74 50.95 127
Jul 5, 2024 52.26 52.40 51.92 51.92 51.13 343
Jul 4, 2024 52.80 52.88 52.26 52.88 52.07 41
Jul 3, 2024 52.58 52.94 52.42 52.52 51.72 2,674
Jul 2, 2024 52.96 53.12 52.66 52.86 52.05 99
Jul 1, 2024 53.70 53.72 53.22 53.22 52.41 368
Jun 28, 2024 54.00 54.00 53.78 53.88 53.06 283
Jun 27, 2024 53.62 53.78 53.62 53.78 52.96 4
Jun 26, 2024 53.82 53.82 53.60 53.64 52.82 592
Jun 25, 2024 54.16 54.30 54.16 54.30 53.47 27
Jun 24, 2024 53.22 53.22 53.22 53.22 52.41 70
Jun 21, 2024 53.34 53.86 53.34 53.80 52.98 329
Jun 20, 2024 54.34 54.34 53.94 53.94 53.12 2,578
Jun 19, 2024 54.64 54.64 54.64 54.64 53.81 -
Jun 18, 2024 53.74 53.74 53.74 53.74 52.92 -
Jun 17, 2024 53.88 53.90 53.22 53.74 52.92 668
Jun 14, 2024 54.78 54.80 54.42 54.42 53.59 107
Jun 13, 2024 54.34 54.34 54.34 54.34 53.51 -
Jun 12, 2024 55.24 55.24 54.54 54.54 53.71 4
Jun 11, 2024 55.16 55.22 55.16 55.22 54.38 197
Jun 10, 2024 55.30 55.30 54.62 54.62 53.79 55
Jun 7, 2024 55.30 55.62 55.30 55.62 54.77 2
Jun 6, 2024 54.70 55.24 54.70 55.24 54.40 116
Jun 5, 2024 55.50 55.50 55.16 55.16 54.32 1
Jun 4, 2024 55.10 55.10 54.66 54.66 53.83 97
Jun 3, 2024 0.56 Dividend
Jun 3, 2024 55.32 55.66 54.74 55.66 54.81 649
May 31, 2024 55.36 55.36 55.36 55.36 53.97 -
May 30, 2024 54.92 55.02 54.84 54.96 53.58 380
May 29, 2024 54.70 54.96 54.70 54.96 53.58 452
May 28, 2024 55.46 56.00 55.26 55.26 53.87 801
May 27, 2024 56.86 56.86 55.96 55.96 54.55 102
May 24, 2024 56.50 56.50 56.36 56.36 54.94 19
May 23, 2024 57.04 57.04 56.50 56.80 55.37 10
May 22, 2024 57.20 57.24 56.94 56.94 55.51 265
May 21, 2024 56.76 57.14 56.76 57.14 55.70 639
May 20, 2024 56.84 57.34 56.84 57.34 55.90 2
May 17, 2024 57.48 57.48 56.66 56.66 55.23 173
May 16, 2024 56.92 56.92 56.88 56.88 55.45 311
May 15, 2024 57.92 57.92 57.16 57.18 55.74 45
May 14, 2024 58.06 58.06 57.52 57.62 56.17 7
May 13, 2024 57.48 57.94 57.48 57.90 56.44 490
May 10, 2024 57.24 57.62 56.90 57.20 55.76 671
May 9, 2024 57.26 57.26 57.26 57.26 55.82 -
May 8, 2024 57.22 57.74 56.86 57.74 56.29 380
May 7, 2024 55.92 56.66 55.54 56.66 55.23 2,843
May 6, 2024 55.84 56.30 55.48 55.56 54.16 6,259
May 3, 2024 56.96 57.26 55.78 55.98 54.57 1,222
May 2, 2024 53.58 58.22 53.56 57.06 55.62 868
Apr 30, 2024 54.34 54.34 54.16 54.16 52.80 1
Apr 29, 2024 54.00 54.46 53.74 54.02 52.66 691
Apr 26, 2024 54.70 54.70 54.46 54.46 53.09 100
Apr 25, 2024 54.58 54.58 54.58 54.58 53.20 -
Apr 24, 2024 54.32 54.56 54.32 54.56 53.19 3
Apr 23, 2024 54.60 54.66 53.92 53.92 52.56 125
Apr 22, 2024 53.60 54.24 53.48 54.06 52.70 1,365
Apr 19, 2024 53.28 53.70 53.28 53.70 52.35 208
Apr 18, 2024 52.50 52.70 52.50 52.70 51.37 127
Apr 17, 2024 52.08 52.40 52.08 52.36 51.04 37
Apr 16, 2024 51.74 52.10 51.74 51.94 50.63 11
Apr 15, 2024 52.68 52.68 51.96 52.12 50.81 133
Apr 12, 2024 53.10 53.10 52.38 52.38 51.06 100
Apr 11, 2024 53.18 53.18 52.44 52.44 51.12 197
Apr 10, 2024 52.26 53.08 52.26 52.82 51.49 570
Apr 9, 2024 53.00 53.24 53.00 53.14 51.80 286
Apr 8, 2024 53.10 53.10 52.96 52.96 51.63 196
Apr 5, 2024 53.38 53.38 52.48 52.48 51.16 10
Apr 4, 2024 52.16 53.38 51.46 53.38 52.03 1,047
Apr 3, 2024 53.74 53.74 53.74 53.74 52.39 1
Apr 2, 2024 53.46 53.46 52.72 53.38 52.03 253
Mar 28, 2024 52.56 53.02 52.56 53.02 51.68 77
Mar 27, 2024 51.56 52.30 51.56 52.30 50.98 420
Mar 26, 2024 51.60 51.68 51.60 51.68 50.38 1
Mar 25, 2024 51.50 51.52 51.50 51.52 50.22 10
Mar 22, 2024 51.74 51.74 51.58 51.58 50.28 500
Mar 21, 2024 51.08 51.22 51.08 51.22 49.93 1
Mar 20, 2024 50.72 51.16 50.72 51.00 49.71 526
Mar 19, 2024 50.60 50.60 50.34 50.34 49.07 500
Mar 18, 2024 50.40 50.52 50.40 50.52 49.25 121
Mar 15, 2024 48.90 48.90 48.64 48.75 47.52 71
Mar 14, 2024 49.10 49.10 48.49 48.49 47.27 518
Mar 13, 2024 49.55 49.55 49.52 49.52 48.27 211
Mar 12, 2024 49.44 49.44 49.44 49.44 48.19 -
Mar 11, 2024 49.27 49.51 49.27 49.51 48.26 10
Mar 8, 2024 49.42 49.42 48.98 49.27 48.03 123
Mar 7, 2024 49.62 49.71 48.89 48.92 47.69 586
Mar 6, 2024 48.97 49.47 48.97 49.47 48.22 200
Mar 5, 2024 49.66 49.66 49.17 49.22 47.98 202
Mar 4, 2024 50.92 50.92 49.33 49.55 48.30 547
Mar 1, 2024 51.56 51.56 50.48 50.48 49.21 87
Feb 29, 2024 0.56 Dividend
Feb 29, 2024 51.10 51.40 50.88 51.40 50.10 422
Feb 28, 2024 51.02 51.76 51.02 51.22 49.38 357
Feb 27, 2024 51.86 51.86 51.82 51.82 49.96 100
Feb 26, 2024 51.68 52.06 51.68 52.06 50.19 342
Feb 23, 2024 52.12 52.98 52.12 52.80 50.91 525
Feb 22, 2024 51.72 52.18 51.54 52.18 50.31 247
Feb 21, 2024 52.04 52.04 51.60 51.74 49.88 790
Feb 20, 2024 51.32 52.30 50.80 52.00 50.14 594
Feb 19, 2024 51.12 51.58 50.94 51.58 49.73 421
Feb 16, 2024 51.10 51.54 51.10 51.42 49.58 154
Feb 15, 2024 50.86 51.10 50.18 51.10 49.27 111
Feb 14, 2024 50.48 50.48 50.14 50.14 48.34 100
Feb 13, 2024 50.28 50.28 50.28 50.28 48.48 -
Feb 12, 2024 49.93 49.93 49.25 49.79 48.00 38
Feb 9, 2024 50.62 50.62 49.58 49.58 47.80 406
Feb 8, 2024 49.92 50.00 49.70 50.00 48.21 1,049
Feb 7, 2024 50.96 50.96 50.68 50.68 48.86 81
Feb 6, 2024 49.92 50.82 49.92 50.76 48.94 33
Feb 5, 2024 50.94 51.20 50.80 50.92 49.09 854
Feb 2, 2024 50.96 51.24 50.74 50.98 49.15 1,003
Feb 1, 2024 51.26 51.26 50.72 50.80 48.98 401
Jan 31, 2024 51.06 51.06 50.78 50.78 48.96 1
Jan 30, 2024 50.68 50.68 50.66 50.66 48.84 1
Jan 29, 2024 50.38 50.72 50.38 50.72 48.90 1,390
Jan 26, 2024 50.58 50.58 50.10 50.34 48.54 1,016
Jan 25, 2024 49.96 50.02 49.90 50.00 48.21 412
Jan 24, 2024 50.40 50.40 49.70 49.70 47.92 132
Jan 23, 2024 49.86 49.86 49.86 49.86 48.07 -
Jan 22, 2024 49.33 49.55 49.21 49.21 47.45 48
Jan 19, 2024 50.26 50.26 49.60 49.60 47.82 41
Jan 18, 2024 49.85 50.02 49.66 49.68 47.90 155
Jan 17, 2024 50.00 50.32 50.00 50.32 48.52 532
Jan 16, 2024 50.88 51.14 50.34 50.34 48.54 816
Jan 15, 2024 51.02 51.02 50.84 51.00 49.17 811
Jan 12, 2024 50.68 50.68 50.20 50.42 48.61 487
Jan 11, 2024 50.84 50.94 50.38 50.46 48.65 2,001
Jan 10, 2024 51.50 51.56 50.94 51.16 49.33 100
Jan 9, 2024 51.50 51.62 51.50 51.62 49.77 35
Jan 8, 2024 51.64 51.78 51.38 51.38 49.54 489
Jan 5, 2024 51.92 52.02 51.48 51.62 49.77 515
Jan 4, 2024 52.66 52.66 52.66 52.66 50.77 -
Jan 3, 2024 52.56 52.86 52.56 52.74 50.85 180
Jan 2, 2024 50.72 52.54 50.26 52.54 50.66 645
Dec 29, 2023 50.50 50.50 50.22 50.22 48.42 70
Dec 28, 2023 49.22 49.83 49.22 49.83 48.04 28
Dec 27, 2023 49.30 49.53 49.29 49.53 47.75 368

Related Tickers

0Q3.DE Beyond Meat, Inc.
3.3070
-0.75%
 
AGB2.DE AGRANA Beteiligungs-Aktiengesellschaft
10.70
+0.94%
 
VEZ.DE Veganz Group AG
5.32
-3.62%
 
JDE.DE JDE Peet's N.V.
16.22
-1.70%
 
GRM.DE General Mills, Inc.
60.77
-1.24%
 
BSN.DE Danone S.A.
64.24
+0.25%
 
KHNZ.DE The Kraft Heinz Company
29.17
-0.44%
 
SZU.DE Südzucker AG
10.27
+0.20%
 
HAIN The Hain Celestial Group, Inc.
6.54
+0.77%
 
KHC The Kraft Heinz Company
30.64
+0.59%