Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Kellogg Co (KEL.DU)

Compare
72.52
-0.04
(-0.06%)
At close: April 14 at 7:31:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.000.000.0072.5272.52-
Apr 11, 202573.2273.2271.5672.5672.5660
Apr 10, 202574.5074.5073.3673.3673.36-
Apr 9, 202573.1874.5273.1874.5274.52-
Apr 8, 202574.8275.1474.5674.5674.56-
Apr 7, 202573.2474.7273.2474.4674.46-
Apr 4, 202573.9275.1673.9075.1675.16-
Apr 3, 202573.9274.5673.7874.5674.56-
Apr 2, 202575.9476.1275.6875.7675.76-
Apr 1, 202575.7076.2275.7076.2276.22-
Mar 31, 202575.6676.3075.6676.0476.04-
Mar 28, 202576.1676.2275.9276.0276.02-
Mar 27, 202576.4876.4876.2476.2476.24-
Mar 26, 202576.1276.5276.1276.5276.52-
Mar 25, 202576.1676.2876.0876.1276.12-
Mar 24, 202576.4476.4476.0076.1676.16-
Mar 21, 202575.7675.9075.5475.9075.90-
Mar 20, 202575.6075.8075.5875.7475.74-
Mar 19, 202575.2875.6275.2875.5275.52-
Mar 18, 202575.1675.4075.0275.1275.12-
Mar 17, 202575.0475.2875.0475.2875.28-
Mar 14, 202575.9675.9675.4875.4875.48-
Mar 13, 202575.3075.7675.3075.6875.68-
Mar 12, 202575.3875.4275.2675.4275.42-
Mar 11, 202575.9075.9075.1475.1475.14-
Mar 10, 202575.4476.0875.4476.0876.08-
Mar 7, 202575.8075.9675.5675.9675.96-
Mar 6, 202575.8676.2875.5676.2876.28-
Mar 5, 202577.4477.4476.4276.4276.42-
Mar 4, 202578.4278.4277.8277.8277.82-
Mar 3, 2025 0.50 Dividend
Mar 3, 202578.7278.7278.4078.4878.48-
Feb 28, 202579.0079.5478.9679.5478.97-
Feb 27, 202578.6279.2478.6279.2478.67-
Feb 26, 202578.4878.6278.4478.5878.02-
Feb 25, 202578.8078.8078.6078.6878.12-
Feb 24, 202578.6278.9278.6278.7878.22-
Feb 21, 202578.1878.7678.1878.7678.20-
Feb 20, 202578.4478.6478.3278.4077.84-
Feb 19, 202578.3879.0478.0079.0478.47-
Feb 18, 202578.0878.7277.7078.7278.16-
Feb 17, 202578.1078.1077.5077.9677.40-
Feb 14, 202578.3078.3077.7478.1477.58-
Feb 13, 202578.5278.8078.3678.7078.14-
Feb 12, 202578.9479.2478.8078.9478.37-
Feb 11, 202579.2479.3479.1479.2878.71-
Feb 10, 202579.0879.5679.0879.5678.9975
Feb 7, 202578.2679.4478.1479.4478.87-
Feb 6, 202578.5478.9878.2278.7878.22-
Feb 5, 202578.0878.3877.7678.3077.74-
Feb 4, 202578.8678.8678.5678.5878.02-
Feb 3, 202578.2479.5678.2479.4078.83-
Jan 31, 202578.6278.8278.5678.6878.12-
Jan 30, 202578.2478.4678.2478.4277.86-
Jan 29, 202577.9478.6077.9478.5277.96-
Jan 28, 202577.8278.4277.8278.4077.84-
Jan 27, 202577.2678.0677.0078.0677.50-
Jan 24, 202577.7677.7677.4677.7277.16-
Jan 23, 202578.0078.4677.5278.2077.64-
Jan 22, 202578.0878.2677.7878.1277.56-
Jan 21, 202577.8478.4677.8478.1477.58-
Jan 20, 202578.9478.9477.8478.0277.46-
Jan 17, 202578.9679.2078.3079.2078.63-
Jan 16, 202578.6278.8878.3878.8878.31-
Jan 15, 202578.7678.9478.6878.9478.37-
Jan 14, 202579.1879.2278.9278.9278.35-
Jan 13, 202579.2479.8279.0479.6679.09-
Jan 10, 202578.7679.3878.7479.3878.81-
Jan 9, 202578.6478.7478.6478.6878.12-
Jan 8, 202578.3078.9078.3078.7878.22-
Jan 7, 202577.6678.3077.3078.3077.74-
Jan 6, 202578.3278.3277.6477.9477.38-
Jan 3, 202578.5678.9278.2278.7678.20-
Jan 2, 202577.8678.8277.8678.8278.26-
Dec 30, 202477.1677.4077.1677.3476.79-
Dec 27, 202477.4477.7877.2277.6677.10-
Dec 23, 202477.0477.4277.0077.3276.77-
Dec 20, 202477.0277.3076.6477.1276.57-
Dec 19, 202477.1277.5476.8677.5476.98-
Dec 18, 202476.4276.7876.3476.6676.11-
Dec 17, 202476.2476.7076.1876.6876.13-
Dec 16, 202476.2876.7676.2676.6676.11-
Dec 13, 202476.7476.9676.4076.8076.25-
Dec 12, 202476.0676.9876.0676.8476.29-
Dec 11, 202476.2876.7876.2876.7076.15-
Dec 10, 202475.9276.6675.8276.5676.01-
Dec 9, 202476.1276.2675.9476.2675.71-
Dec 6, 202475.9676.3675.8476.2675.71-
Dec 5, 202476.0676.2676.0076.2475.69-
Dec 4, 202476.4676.6876.3676.3675.81-
Dec 3, 202476.4876.6476.2476.4475.89-
Dec 2, 2024 0.50 Dividend
Dec 2, 202476.1676.9476.1676.7876.23-
Nov 29, 202476.1276.8276.1276.6875.56-
Nov 28, 202476.6476.7276.1676.2675.15-
Nov 27, 202477.0477.0476.5476.5475.43-
Nov 26, 202477.1477.4476.6877.4476.31-
Nov 25, 202477.5077.7476.6477.1276.00-
Nov 22, 202477.0477.6477.0077.6476.51-
Nov 21, 202476.3277.1476.1277.1476.02-
Nov 20, 202475.8876.4675.6476.4675.35-
Nov 19, 202475.7275.9675.7275.9674.86-
Nov 18, 202476.0676.3475.8276.1475.03-
Nov 15, 202475.9076.8275.7476.5475.43-
Nov 14, 202476.4876.7676.4876.6675.54-
Nov 13, 202475.7276.7275.7276.7275.60-
Nov 12, 202475.8076.4475.8076.3275.21-
Nov 11, 202475.6476.0475.6476.0274.91-
Nov 8, 202474.4675.5274.3475.5274.42-
Nov 7, 202475.0475.0474.7274.7273.63-
Nov 6, 202474.4875.3074.4875.0673.97-
Nov 5, 202473.8073.9073.6673.6672.59-
Nov 4, 202473.8073.9873.8073.9872.90-
Nov 1, 202474.0474.3474.0474.3473.26-
Oct 31, 202474.0274.3874.0274.0472.96-
Oct 30, 202474.2074.2873.9674.2473.16-
Oct 29, 202474.4274.6274.3874.4073.32-
Oct 28, 202474.8474.8473.9474.4873.40-
Oct 25, 202474.4074.7074.2474.7073.61-
Oct 24, 202474.5474.9474.5274.7273.63-
Oct 23, 202473.9075.0273.9075.0273.93-
Oct 22, 202474.5074.9874.4274.8473.75-
Oct 21, 202474.3074.7274.3074.7273.63-
Oct 18, 202474.3274.4874.3074.4673.38-
Oct 17, 202474.3074.7674.2474.7073.61-
Oct 16, 202473.9674.5873.9074.5873.50-
Oct 15, 202473.7274.2273.3274.2273.14-
Oct 14, 202473.3273.8273.2673.8272.75-
Oct 11, 202473.2473.5273.2273.4872.41-
Oct 10, 202473.5073.6873.5073.6472.57-
Oct 9, 202472.9673.5472.9673.5472.47-
Oct 8, 202472.8873.3672.8273.2872.21100
Oct 7, 202473.0673.3273.0673.2272.15-
Oct 4, 202472.8073.4472.8073.3872.31-
Oct 3, 202472.5872.9872.3872.9271.86-
Oct 2, 202472.3272.8872.2272.8271.76-
Oct 1, 202472.0072.7672.0072.7471.68-
Sep 30, 202471.9472.3471.6672.2071.15-
Sep 27, 202471.9672.2071.7072.2071.15-
Sep 26, 202472.1672.2471.7071.9670.91-
Sep 25, 202471.4872.3071.4872.3071.25-
Sep 24, 202472.1472.2271.9272.1271.07-
Sep 23, 202472.1272.4472.1272.3671.31-
Sep 20, 202471.8272.2871.7272.0671.01-
Sep 19, 202472.5072.5071.7072.0871.03-
Sep 18, 202472.2272.5672.1472.5671.50-
Sep 17, 202472.1272.4671.5872.4671.41-
Sep 16, 202471.7872.4871.7872.3271.27-
Sep 13, 202472.0472.6671.7872.6671.60-
Sep 12, 202472.3472.6872.0672.6871.62-
Sep 11, 202472.0072.5672.0072.4671.41-
Sep 10, 202472.1072.6672.1072.5471.48-
Sep 9, 202472.1672.5871.9672.5071.45-
Sep 6, 202471.8272.2271.4272.1671.11-
Sep 5, 202471.9672.0871.7872.0671.01-
Sep 4, 202471.9072.3871.9072.3471.29-
Sep 3, 2024 0.50 Dividend
Sep 3, 202472.1872.4672.1672.4271.37-
Sep 2, 202472.4072.4072.0472.0470.43-
Aug 30, 202472.4072.6872.1072.6871.06-
Aug 29, 202472.2672.7672.2672.5870.96-
Aug 28, 202472.1472.4671.9472.4670.84-
Aug 27, 202471.8672.1471.7072.0470.43-
Aug 26, 202471.8072.1471.6472.1470.53-
Aug 23, 202472.2672.2671.8671.8670.25-
Aug 22, 202472.0472.4271.9872.4270.80-
Aug 21, 202471.9072.1871.9071.9870.37-
Aug 20, 202472.1072.4272.1072.2270.61-
Aug 19, 202472.1672.5072.1672.3670.74-
Aug 16, 202472.9072.9672.8672.8671.23-
Aug 15, 202472.6072.9672.5872.9671.33-
Aug 14, 202473.3073.3072.0072.6871.06-
Aug 13, 202467.5067.8267.1867.1865.68-
Aug 12, 202468.2468.3267.7468.0866.56-
Aug 9, 202467.7668.5867.6068.5867.05-
Aug 8, 202466.4067.8466.1867.7466.231
Aug 7, 202467.2867.7866.4867.1465.64-
Aug 6, 202465.4867.2264.9467.2265.72100
Aug 5, 202456.4865.4656.4865.4664.00-
Aug 2, 202456.8257.8456.6657.4456.16-
Aug 1, 202453.5256.2653.4056.2655.00-
Jul 31, 202452.9453.7852.9453.7852.58-
Jul 30, 202452.5653.1252.5453.0051.82-
Jul 29, 202452.8452.8452.6052.7451.56-
Jul 26, 202452.6452.7852.5252.7051.52-
Jul 25, 202452.5653.2452.4052.6051.42-
Jul 24, 202451.8052.5651.8052.5651.39-
Jul 23, 202452.5852.8252.1452.1450.98-
Jul 22, 202453.1453.1452.9052.9451.76-
Jul 19, 202453.7853.7853.0853.0851.89-
Jul 18, 202453.7054.2253.6054.2052.99-
Jul 17, 202452.0253.7451.9453.6452.44-
Jul 16, 202451.5052.4051.3852.0850.92-
Jul 15, 202451.7451.7851.2851.5650.41-
Jul 12, 202452.1252.4652.0252.2651.09-
Jul 11, 202452.2252.2251.8652.1851.014
Jul 10, 202451.8252.2251.8252.2251.05-
Jul 9, 202451.6652.1851.5052.1851.01-
Jul 8, 202451.7251.7651.6051.6850.53-
Jul 5, 202452.3252.3251.6451.6450.49-
Jul 4, 202452.4052.4652.3052.3051.13-
Jul 3, 202452.5252.5652.2252.3851.21-
Jul 2, 202452.5252.6652.5252.6251.44-
Jul 1, 202453.4253.4853.0253.0251.84-
Jun 28, 202453.6454.2053.4053.6052.40-
Jun 27, 202453.3253.8253.3253.8252.62-
Jun 26, 202453.9854.0653.5053.5052.30-
Jun 25, 202454.0454.5254.0254.1252.91-
Jun 24, 202453.4254.3853.3454.2853.07-
Jun 21, 202453.5853.9453.5853.7452.54-
Jun 20, 202454.4454.6053.7853.7852.58-
Jun 19, 202454.4254.4654.3054.3053.09-
Jun 18, 202454.0054.2453.8254.2453.03-
Jun 17, 202453.4853.8253.1853.8252.62-
Jun 14, 202454.4454.7053.8453.8452.64-
Jun 13, 202454.0454.5454.0254.5453.3280
Jun 12, 202455.3455.3454.3854.3853.16-
Jun 11, 202454.5655.1054.5455.1053.87-
Jun 10, 202455.2055.3054.6254.6853.46-
Jun 7, 202454.9455.6654.8455.3454.10-
Jun 6, 202454.6455.0254.6455.0253.79-
Jun 5, 202455.4655.4654.5654.9653.73-
Jun 4, 202454.6055.7654.5655.7654.51-
Jun 3, 2024 0.49 Dividend
Jun 3, 202454.9455.5454.6855.2654.03-
May 31, 202454.5455.2854.5455.2853.50-
May 30, 202454.5054.8854.5054.8853.11-
May 29, 202454.3455.0254.3055.0253.25-
May 28, 202455.6655.8054.8254.8253.05-
May 27, 202456.1056.1055.7255.7853.98-
May 24, 202456.4656.5056.2856.2854.47-
May 23, 202456.7056.7656.4056.7054.87-
May 22, 202457.1457.1456.9856.9855.14-
May 21, 202456.7857.1256.7257.0455.20-
May 20, 202456.5057.1256.4257.0255.18-
May 17, 202456.9056.9456.4656.4654.64-
May 16, 202456.5457.0456.5056.8054.97-
May 15, 202457.5257.5256.8656.8655.03-
May 14, 202457.6457.6457.3057.3055.45-
May 13, 202457.1657.8857.1657.7055.84-
May 10, 202457.0857.1857.0857.1655.32-
May 9, 202457.6657.6857.1857.1855.34-
May 8, 202457.1057.9057.1057.9056.03-
May 7, 202455.5456.6455.2056.6454.81-
May 6, 202455.9856.1055.6255.6253.83-
May 3, 202457.1257.2055.6655.9854.17-
May 2, 202452.8857.4852.8257.1455.30-
Apr 30, 202454.0854.2853.8653.8652.12-
Apr 29, 202453.7054.1053.7054.1052.36-
Apr 26, 202454.3454.6054.1654.1652.41-
Apr 25, 202454.4654.7054.2654.2652.51-
Apr 24, 202454.1254.6054.1254.6052.84-
Apr 23, 202454.1654.1654.0254.1452.39-
Apr 22, 202453.7054.2453.4854.2452.49-
Apr 19, 202452.5453.9452.5453.9452.20-
Apr 18, 202452.3852.8852.1252.8651.16-
Apr 17, 202452.0052.5251.9852.5250.83-
Apr 16, 202451.8451.9051.6451.9050.23-
Apr 15, 202452.4452.4451.8251.8650.193