XETRA - Delayed Quote EUR
Kellanova (KEL.DE)
72.48
-0.34
(-0.47%)
At close: May 23 at 5:35:41 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 73.20 | 73.20 | 72.48 | 72.48 | 72.48 | 6 |
| May 22, 2025 | 72.86 | 72.86 | 72.82 | 72.82 | 72.82 | 4 |
| May 21, 2025 | 73.00 | 73.00 | 72.68 | 72.68 | 72.68 | 300 |
| May 20, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| May 19, 2025 | 72.32 | 73.28 | 72.32 | 73.28 | 73.28 | 380 |
| May 16, 2025 | 72.72 | 73.68 | 72.44 | 73.68 | 73.68 | 771 |
| May 15, 2025 | 73.12 | 73.64 | 72.66 | 73.64 | 73.64 | 1,183 |
| May 14, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| May 13, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| May 12, 2025 | 74.34 | 74.34 | 73.32 | 74.14 | 74.14 | 4 |
| May 9, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| May 8, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| May 7, 2025 | 73.28 | 73.28 | 72.82 | 72.82 | 72.82 | 112 |
| May 6, 2025 | 72.96 | 72.96 | 72.78 | 72.90 | 72.90 | 8 |
| May 5, 2025 | 73.44 | 73.44 | 72.88 | 73.04 | 73.04 | 4 |
| May 2, 2025 | 72.16 | 73.18 | 72.16 | 72.96 | 72.96 | 1,290 |
| Apr 30, 2025 | 72.24 | 72.98 | 72.02 | 72.98 | 72.98 | 202 |
| Apr 29, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Apr 28, 2025 | 71.92 | 72.50 | 71.92 | 72.50 | 72.50 | 2 |
| Apr 25, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 3 |
| Apr 24, 2025 | 72.42 | 72.90 | 72.42 | 72.90 | 72.90 | 106 |
| Apr 23, 2025 | 74.22 | 74.22 | 72.78 | 72.78 | 72.78 | 211 |
| Apr 22, 2025 | 71.16 | 71.94 | 71.16 | 71.88 | 71.88 | 14 |
| Apr 17, 2025 | 72.08 | 72.60 | 72.08 | 72.52 | 72.52 | 368 |
| Apr 16, 2025 | 72.10 | 72.70 | 72.10 | 72.50 | 72.50 | 184 |
| Apr 15, 2025 | 73.60 | 73.60 | 72.70 | 72.88 | 72.88 | 101 |
| Apr 14, 2025 | 71.82 | 71.98 | 71.26 | 71.50 | 71.50 | 581 |
| Apr 11, 2025 | 72.52 | 72.52 | 72.38 | 72.38 | 72.38 | 8 |
| Apr 10, 2025 | 74.02 | 74.04 | 73.46 | 73.46 | 73.46 | 236 |
| Apr 9, 2025 | 73.80 | 73.80 | 73.62 | 73.76 | 73.76 | 682 |
| Apr 8, 2025 | 74.76 | 75.04 | 74.76 | 75.04 | 75.04 | 350 |
| Apr 7, 2025 | 72.54 | 75.02 | 72.54 | 75.02 | 75.02 | 527 |
| Apr 4, 2025 | 74.68 | 74.86 | 74.44 | 74.86 | 74.86 | 301 |
| Apr 3, 2025 | 75.00 | 75.00 | 74.28 | 74.68 | 74.68 | 452 |
| Apr 2, 2025 | 77.14 | 77.14 | 76.02 | 76.02 | 76.02 | 3 |
| Apr 1, 2025 | 76.96 | 76.96 | 76.38 | 76.38 | 76.38 | 36 |
| Mar 31, 2025 | 75.24 | 76.36 | 75.24 | 76.36 | 76.36 | 51 |
| Mar 28, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Mar 27, 2025 | 76.46 | 76.46 | 76.40 | 76.44 | 76.44 | 517 |
| Mar 26, 2025 | 76.42 | 76.44 | 76.42 | 76.44 | 76.44 | 400 |
| Mar 25, 2025 | 76.10 | 76.20 | 76.10 | 76.20 | 76.20 | 285 |
| Mar 24, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| Mar 21, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| Mar 20, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| Mar 19, 2025 | 75.74 | 75.80 | 75.74 | 75.80 | 75.80 | 42 |
| Mar 18, 2025 | 75.10 | 75.34 | 75.10 | 75.34 | 75.34 | 350 |
| Mar 17, 2025 | 75.66 | 75.66 | 75.44 | 75.44 | 75.44 | 49 |
| Mar 14, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| Mar 13, 2025 | 75.82 | 75.82 | 75.76 | 75.76 | 75.76 | 12 |
| Mar 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Mar 11, 2025 | 75.70 | 75.72 | 75.40 | 75.46 | 75.46 | 424 |
| Mar 10, 2025 | 75.32 | 76.18 | 75.32 | 76.08 | 76.08 | 7 |
| Mar 7, 2025 | 76.80 | 76.80 | 75.42 | 76.20 | 76.20 | 55 |
| Mar 6, 2025 | 76.14 | 76.18 | 76.14 | 76.18 | 76.18 | 61 |
| Mar 5, 2025 | 77.56 | 77.56 | 76.60 | 76.62 | 76.62 | 148 |
| Mar 4, 2025 | 79.30 | 79.30 | 77.70 | 78.44 | 78.44 | 1,267 |
| Mar 3, 2025 | 0.501372 Dividend | |||||
| Mar 3, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 19 |
| Feb 28, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 78.87 | - |
| Feb 27, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 78.85 | - |
| Feb 26, 2025 | 78.76 | 78.78 | 78.68 | 78.68 | 78.12 | 164 |
| Feb 25, 2025 | 78.84 | 78.86 | 78.84 | 78.86 | 78.29 | 117 |
| Feb 24, 2025 | 78.94 | 79.28 | 78.88 | 78.88 | 78.31 | 533 |
| Feb 21, 2025 | 79.12 | 79.12 | 78.30 | 78.86 | 78.29 | 33 |
| Feb 20, 2025 | 78.74 | 78.74 | 78.72 | 78.72 | 78.16 | 1 |
| Feb 19, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.63 | - |
| Feb 18, 2025 | 77.50 | 78.72 | 77.06 | 78.72 | 78.16 | 2,336 |
| Feb 17, 2025 | 78.48 | 78.48 | 77.20 | 77.20 | 76.65 | 211 |
| Feb 14, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 77.82 | - |
| Feb 13, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.27 | - |
| Feb 12, 2025 | 78.96 | 79.40 | 78.96 | 79.40 | 78.83 | 100 |
| Feb 11, 2025 | 79.66 | 79.66 | 79.44 | 79.44 | 78.87 | 65 |
| Feb 10, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.36 | - |
| Feb 7, 2025 | 79.28 | 79.28 | 77.92 | 77.92 | 77.36 | 28 |
| Feb 6, 2025 | 78.98 | 79.00 | 78.90 | 79.00 | 78.43 | 508 |
| Feb 5, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.94 | - |
| Feb 4, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.21 | - |
| Feb 3, 2025 | 79.50 | 79.84 | 79.34 | 79.34 | 78.77 | 172 |
| Jan 31, 2025 | 78.82 | 78.82 | 78.72 | 78.72 | 78.16 | 30 |
| Jan 30, 2025 | 78.58 | 78.58 | 78.56 | 78.58 | 78.02 | 50 |
| Jan 29, 2025 | 78.80 | 78.80 | 78.70 | 78.70 | 78.14 | 4 |
| Jan 28, 2025 | 79.12 | 79.12 | 78.32 | 78.64 | 78.08 | 101 |
| Jan 27, 2025 | 76.78 | 78.06 | 76.78 | 77.94 | 77.38 | 372 |
| Jan 24, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 77.96 | - |
| Jan 23, 2025 | 78.80 | 78.80 | 78.52 | 78.52 | 77.96 | 1 |
| Jan 22, 2025 | 78.00 | 78.36 | 77.80 | 78.36 | 77.80 | 420 |
| Jan 21, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 77.80 | - |
| Jan 20, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 77.80 | - |
| Jan 17, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.63 | - |
| Jan 16, 2025 | 79.10 | 79.10 | 78.94 | 78.94 | 78.37 | 500 |
| Jan 15, 2025 | 79.16 | 79.28 | 79.16 | 79.28 | 78.71 | 15 |
| Jan 14, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 78.59 | 400 |
| Jan 13, 2025 | 78.90 | 79.86 | 78.90 | 79.86 | 79.29 | 92 |
| Jan 10, 2025 | 79.42 | 79.60 | 79.42 | 79.60 | 79.03 | 38 |
| Jan 9, 2025 | 79.70 | 79.70 | 79.06 | 79.06 | 78.49 | 38 |
| Jan 8, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 78.47 | 15 |
| Jan 7, 2025 | 78.20 | 78.40 | 78.20 | 78.40 | 77.84 | 3 |
| Jan 6, 2025 | 77.98 | 78.00 | 77.94 | 78.00 | 77.44 | 15 |
| Jan 3, 2025 | 79.06 | 79.06 | 78.92 | 78.92 | 78.35 | 1 |
| Jan 2, 2025 | 77.98 | 79.06 | 77.98 | 79.06 | 78.49 | 152 |
| Dec 30, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.34 | - |
| Dec 27, 2024 | 77.04 | 77.90 | 77.04 | 77.90 | 77.34 | 30 |
| Dec 23, 2024 | 77.36 | 77.48 | 77.36 | 77.48 | 76.92 | 2 |
| Dec 20, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 76.80 | - |
| Dec 19, 2024 | 76.74 | 77.66 | 76.74 | 77.66 | 77.10 | 179 |
| Dec 18, 2024 | 76.16 | 76.98 | 76.16 | 76.98 | 76.43 | 175 |
| Dec 17, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.29 | - |
| Dec 16, 2024 | 76.86 | 76.90 | 76.86 | 76.86 | 76.31 | 96 |
| Dec 13, 2024 | 76.76 | 76.96 | 76.76 | 76.96 | 76.41 | 429 |
| Dec 12, 2024 | 77.16 | 77.16 | 76.96 | 76.96 | 76.41 | 61 |
| Dec 11, 2024 | 76.42 | 76.98 | 76.40 | 76.98 | 76.43 | 201 |
| Dec 10, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 75.77 | - |
| Dec 9, 2024 | 75.78 | 76.32 | 75.78 | 76.32 | 75.77 | 3 |
| Dec 6, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.89 | 79 |
| Dec 5, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 75.77 | - |
| Dec 4, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.03 | - |
| Dec 3, 2024 | 77.50 | 77.50 | 76.62 | 76.78 | 76.23 | 38 |
| Dec 2, 2024 | 0.501372 Dividend | |||||
| Dec 2, 2024 | 76.94 | 76.94 | 76.90 | 76.90 | 76.35 | 58 |
| Nov 29, 2024 | 76.02 | 77.00 | 76.02 | 76.96 | 75.84 | 281 |
| Nov 28, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 75.74 | - |
| Nov 27, 2024 | 76.62 | 76.90 | 76.62 | 76.86 | 75.74 | 8 |
| Nov 26, 2024 | 77.14 | 77.46 | 77.14 | 77.46 | 76.33 | 14 |
| Nov 25, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 76.79 | - |
| Nov 22, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 76.79 | - |
| Nov 21, 2024 | 76.90 | 77.26 | 76.54 | 77.26 | 76.14 | 95 |
| Nov 20, 2024 | 76.02 | 76.66 | 76.02 | 76.66 | 75.55 | 166 |
| Nov 19, 2024 | 75.96 | 76.54 | 75.62 | 76.14 | 75.03 | 309 |
| Nov 18, 2024 | 75.92 | 76.50 | 75.80 | 76.48 | 75.37 | 616 |
| Nov 15, 2024 | 76.86 | 76.90 | 76.22 | 76.70 | 75.59 | 171 |
| Nov 14, 2024 | 76.70 | 76.90 | 76.64 | 76.74 | 75.63 | 28 |
| Nov 13, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 75.66 | - |
| Nov 12, 2024 | 75.92 | 76.52 | 75.92 | 76.52 | 75.41 | 15 |
| Nov 11, 2024 | 75.34 | 76.28 | 75.34 | 76.20 | 75.09 | 10 |
| Nov 8, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 74.44 | - |
| Nov 7, 2024 | 76.00 | 76.00 | 74.96 | 75.04 | 73.95 | 119 |
| Nov 6, 2024 | 74.22 | 75.46 | 74.22 | 75.46 | 74.36 | 401 |
| Nov 5, 2024 | 73.82 | 73.98 | 73.78 | 73.98 | 72.91 | 134 |
| Nov 4, 2024 | 74.38 | 74.38 | 73.60 | 74.08 | 73.00 | 616 |
| Nov 1, 2024 | 74.76 | 74.76 | 74.38 | 74.38 | 73.30 | 23 |
| Oct 31, 2024 | 74.10 | 74.46 | 74.10 | 74.40 | 73.32 | 498 |
| Oct 30, 2024 | 74.10 | 74.44 | 74.10 | 74.44 | 73.36 | 1 |
| Oct 29, 2024 | 74.78 | 74.78 | 74.68 | 74.68 | 73.60 | 89 |
| Oct 28, 2024 | 74.54 | 74.92 | 74.18 | 74.64 | 73.56 | 1,443 |
| Oct 25, 2024 | 74.24 | 74.76 | 74.24 | 74.76 | 73.67 | 30 |
| Oct 24, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 73.97 | - |
| Oct 23, 2024 | 74.92 | 75.12 | 74.92 | 75.12 | 74.03 | 581 |
| Oct 22, 2024 | 74.50 | 75.00 | 74.50 | 74.92 | 73.83 | 143 |
| Oct 21, 2024 | 74.22 | 74.74 | 74.22 | 74.72 | 73.63 | 171 |
| Oct 18, 2024 | 74.40 | 74.62 | 74.40 | 74.62 | 73.54 | 166 |
| Oct 17, 2024 | 74.36 | 74.82 | 74.36 | 74.82 | 73.73 | 300 |
| Oct 16, 2024 | 74.78 | 74.78 | 73.90 | 74.48 | 73.40 | 929 |
| Oct 15, 2024 | 74.28 | 74.28 | 73.32 | 74.20 | 73.12 | 143 |
| Oct 14, 2024 | 73.16 | 73.92 | 73.16 | 73.92 | 72.85 | 39 |
| Oct 11, 2024 | 73.66 | 73.66 | 73.08 | 73.56 | 72.49 | 226 |
| Oct 10, 2024 | 73.90 | 73.90 | 73.74 | 73.76 | 72.69 | 2 |
| Oct 9, 2024 | 73.42 | 73.66 | 73.14 | 73.66 | 72.59 | 323 |
| Oct 8, 2024 | 73.28 | 73.50 | 73.28 | 73.50 | 72.43 | 584 |
| Oct 7, 2024 | 73.60 | 73.60 | 73.10 | 73.42 | 72.35 | 151 |
| Oct 4, 2024 | 73.06 | 73.56 | 73.06 | 73.54 | 72.47 | 350 |
| Oct 3, 2024 | 72.90 | 73.28 | 72.88 | 73.20 | 72.14 | 425 |
| Oct 2, 2024 | 73.06 | 73.06 | 72.64 | 73.00 | 71.94 | 198 |
| Oct 1, 2024 | 72.68 | 72.92 | 72.42 | 72.92 | 71.86 | 329 |
| Sep 30, 2024 | 72.22 | 72.38 | 72.22 | 72.38 | 71.33 | 105 |
| Sep 27, 2024 | 71.92 | 72.36 | 71.92 | 72.36 | 71.31 | 52 |
| Sep 26, 2024 | 72.32 | 72.32 | 72.12 | 72.14 | 71.09 | 1,361 |
| Sep 25, 2024 | 72.18 | 72.32 | 72.00 | 72.32 | 71.27 | 567 |
| Sep 24, 2024 | 72.36 | 72.42 | 72.34 | 72.42 | 71.37 | 280 |
| Sep 23, 2024 | 72.20 | 72.80 | 72.04 | 72.52 | 71.47 | 2,848 |
| Sep 20, 2024 | 72.06 | 72.30 | 71.80 | 72.30 | 71.25 | 1,085 |
| Sep 19, 2024 | 72.50 | 72.54 | 72.34 | 72.34 | 71.29 | 651 |
| Sep 18, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 71.64 | - |
| Sep 17, 2024 | 72.18 | 72.64 | 71.96 | 72.64 | 71.58 | 1,327 |
| Sep 16, 2024 | 72.68 | 72.68 | 72.08 | 72.52 | 71.47 | 1,755 |
| Sep 13, 2024 | 72.06 | 72.74 | 72.04 | 72.74 | 71.68 | 880 |
| Sep 12, 2024 | 72.46 | 72.86 | 72.44 | 72.86 | 71.80 | 597 |
| Sep 11, 2024 | 72.22 | 72.64 | 72.20 | 72.64 | 71.58 | 1,294 |
| Sep 10, 2024 | 72.18 | 72.80 | 72.18 | 72.80 | 71.74 | 358 |
| Sep 9, 2024 | 72.06 | 72.78 | 72.06 | 72.78 | 71.72 | 1,661 |
| Sep 6, 2024 | 71.78 | 72.58 | 71.76 | 72.24 | 71.19 | 2,022 |
| Sep 5, 2024 | 72.10 | 72.26 | 72.10 | 72.26 | 71.21 | 310 |
| Sep 4, 2024 | 72.46 | 72.66 | 72.28 | 72.42 | 71.37 | 2,242 |
| Sep 3, 2024 | 0.501372 Dividend | |||||
| Sep 3, 2024 | 72.56 | 72.58 | 72.14 | 72.58 | 71.53 | 397 |
| Sep 2, 2024 | 72.48 | 72.50 | 72.22 | 72.26 | 70.65 | 166 |
| Aug 30, 2024 | 72.52 | 72.78 | 72.32 | 72.78 | 71.16 | 347 |
| Aug 29, 2024 | 72.20 | 72.72 | 72.20 | 72.72 | 71.10 | 689 |
| Aug 28, 2024 | 72.32 | 72.52 | 72.26 | 72.52 | 70.90 | 1,113 |
| Aug 27, 2024 | 71.60 | 72.32 | 71.60 | 72.30 | 70.69 | 345 |
| Aug 26, 2024 | 71.96 | 72.26 | 71.84 | 72.26 | 70.65 | 2,698 |
| Aug 23, 2024 | 72.50 | 72.50 | 72.02 | 72.06 | 70.45 | 921 |
| Aug 22, 2024 | 72.04 | 72.56 | 72.04 | 72.56 | 70.94 | 1,351 |
| Aug 21, 2024 | 72.18 | 72.34 | 72.10 | 72.12 | 70.51 | 1,222 |
| Aug 20, 2024 | 72.32 | 72.56 | 71.92 | 72.42 | 70.80 | 4,777 |
| Aug 19, 2024 | 72.70 | 72.88 | 72.44 | 72.58 | 70.96 | 2,213 |
| Aug 16, 2024 | 72.94 | 73.28 | 72.92 | 73.12 | 71.49 | 481 |
| Aug 15, 2024 | 72.68 | 73.34 | 72.62 | 73.06 | 71.43 | 6,939 |
| Aug 14, 2024 | 73.02 | 73.54 | 71.16 | 72.78 | 71.16 | 15,525 |
| Aug 13, 2024 | 67.42 | 67.96 | 67.06 | 67.68 | 66.17 | 1,141 |
| Aug 12, 2024 | 68.10 | 68.32 | 67.82 | 67.82 | 66.31 | 862 |
| Aug 9, 2024 | 67.50 | 68.36 | 67.50 | 68.36 | 66.84 | 1,761 |
| Aug 8, 2024 | 67.18 | 67.74 | 66.62 | 67.72 | 66.21 | 1,717 |
| Aug 7, 2024 | 66.70 | 68.00 | 66.16 | 68.00 | 66.48 | 1,604 |
| Aug 6, 2024 | 65.88 | 67.42 | 64.42 | 67.18 | 65.68 | 10,882 |
| Aug 5, 2024 | 55.22 | 70.56 | 55.22 | 64.62 | 63.18 | 17,825 |
| Aug 2, 2024 | 57.62 | 58.82 | 56.58 | 56.58 | 55.32 | 1,775 |
| Aug 1, 2024 | 54.22 | 56.16 | 54.22 | 56.16 | 54.91 | 213 |
| Jul 31, 2024 | 53.16 | 53.66 | 53.16 | 53.66 | 52.46 | 130 |
| Jul 30, 2024 | 52.62 | 53.12 | 52.62 | 53.10 | 51.92 | 22 |
| Jul 29, 2024 | 53.06 | 53.36 | 52.70 | 53.04 | 51.86 | 665 |
| Jul 26, 2024 | 52.80 | 53.40 | 52.64 | 52.86 | 51.68 | 628 |
| Jul 25, 2024 | 52.72 | 53.16 | 52.72 | 52.78 | 51.60 | 234 |
| Jul 24, 2024 | 51.90 | 52.36 | 51.88 | 52.36 | 51.19 | 43 |
| Jul 23, 2024 | 53.00 | 53.00 | 52.22 | 52.22 | 51.06 | 4 |
| Jul 22, 2024 | 53.26 | 53.38 | 53.18 | 53.18 | 51.99 | 80 |
| Jul 19, 2024 | 53.84 | 53.84 | 53.32 | 53.32 | 52.13 | 220 |
| Jul 18, 2024 | 54.22 | 54.66 | 53.98 | 54.66 | 53.44 | 204 |
| Jul 17, 2024 | 52.20 | 53.50 | 52.20 | 53.50 | 52.31 | 279 |
| Jul 16, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.31 | - |
| Jul 15, 2024 | 52.04 | 52.04 | 51.32 | 51.46 | 50.31 | 270 |
| Jul 12, 2024 | 52.44 | 52.56 | 52.34 | 52.34 | 51.17 | 20 |
| Jul 11, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.25 | - |
| Jul 10, 2024 | 52.14 | 52.74 | 52.14 | 52.42 | 51.25 | 1,030 |
| Jul 9, 2024 | 51.74 | 52.04 | 51.52 | 52.00 | 50.84 | 1,970 |
| Jul 8, 2024 | 52.20 | 52.28 | 51.74 | 51.74 | 50.59 | 127 |
| Jul 5, 2024 | 52.26 | 52.40 | 51.92 | 51.92 | 50.76 | 343 |
| Jul 4, 2024 | 52.80 | 52.88 | 52.26 | 52.88 | 51.70 | 41 |
| Jul 3, 2024 | 52.58 | 52.94 | 52.42 | 52.52 | 51.35 | 2,674 |
| Jul 2, 2024 | 52.96 | 53.12 | 52.66 | 52.86 | 51.68 | 99 |
| Jul 1, 2024 | 53.70 | 53.72 | 53.22 | 53.22 | 52.03 | 368 |
| Jun 28, 2024 | 54.00 | 54.00 | 53.78 | 53.88 | 52.68 | 283 |
| Jun 27, 2024 | 53.62 | 53.78 | 53.62 | 53.78 | 52.58 | 4 |
| Jun 26, 2024 | 53.82 | 53.82 | 53.60 | 53.64 | 52.44 | 592 |
| Jun 25, 2024 | 54.16 | 54.30 | 54.16 | 54.30 | 53.09 | 27 |
| Jun 24, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.03 | 70 |
| Jun 21, 2024 | 53.34 | 53.86 | 53.34 | 53.80 | 52.60 | 329 |
| Jun 20, 2024 | 54.34 | 54.34 | 53.94 | 53.94 | 52.74 | 2,578 |
| Jun 19, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 53.42 | - |
| Jun 18, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 52.54 | - |
| Jun 17, 2024 | 53.88 | 53.90 | 53.22 | 53.74 | 52.54 | 668 |
| Jun 14, 2024 | 54.78 | 54.80 | 54.42 | 54.42 | 53.21 | 107 |
| Jun 13, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.13 | - |
| Jun 12, 2024 | 55.24 | 55.24 | 54.54 | 54.54 | 53.32 | 4 |
| Jun 11, 2024 | 55.16 | 55.22 | 55.16 | 55.22 | 53.99 | 197 |
| Jun 10, 2024 | 55.30 | 55.30 | 54.62 | 54.62 | 53.40 | 55 |
| Jun 7, 2024 | 55.30 | 55.62 | 55.30 | 55.62 | 54.38 | 2 |
| Jun 6, 2024 | 54.70 | 55.24 | 54.70 | 55.24 | 54.01 | 116 |
| Jun 5, 2024 | 55.50 | 55.50 | 55.16 | 55.16 | 53.93 | 1 |
| Jun 4, 2024 | 55.10 | 55.10 | 54.66 | 54.66 | 53.44 | 97 |
| Jun 3, 2024 | 0.492576 Dividend | |||||
| Jun 3, 2024 | 55.32 | 55.66 | 54.74 | 55.66 | 54.42 | 649 |
| May 31, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 53.58 | - |
| May 30, 2024 | 54.92 | 55.02 | 54.84 | 54.96 | 53.19 | 380 |
| May 29, 2024 | 54.70 | 54.96 | 54.70 | 54.96 | 53.19 | 452 |
| May 28, 2024 | 55.46 | 56.00 | 55.26 | 55.26 | 53.48 | 801 |
| May 27, 2024 | 56.86 | 56.86 | 55.96 | 55.96 | 54.16 | 102 |
| May 24, 2024 | 56.50 | 56.50 | 56.36 | 56.36 | 54.55 | 19 |
| May 23, 2024 | 57.04 | 57.04 | 56.50 | 56.80 | 54.97 | 10 |
Related Tickers
JDE.DE JDE Peet's N.V.
23.18
+0.87%
AGB2.DE AGRANA Beteiligungs-Aktiengesellschaft
11.55
+2.21%
VEZ.DE Veganz Group AG
13.25
+8.61%
0Q3.DE Beyond Meat, Inc.
2.5180
-6.15%
BSN.DE Danone S.A.
75.62
-0.16%
KHNZ.DE The Kraft Heinz Company
23.13
-1.07%
GRM.DE General Mills, Inc.
46.69
-0.34%
SZU.DE Südzucker AG
11.01
+1.66%
NESN.SW Nestlé S.A.
88.52
+0.42%