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

Stuttgart - Delayed Quote EUR

Kellogg Co (KEL.SG)

Compare
72.50
+0.50
+(0.69%)
As of 8:02:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202572.5072.5072.5072.5072.50-
Apr 16, 202571.3472.0071.3472.0072.00-
Apr 15, 202571.9672.8871.9672.8872.88-
Apr 14, 202572.0672.4472.0672.4472.44-
Apr 11, 202573.1473.1472.4072.4072.40-
Apr 10, 202574.5874.5873.9673.9673.963
Apr 9, 202573.2074.5673.2074.5674.56-
Apr 8, 202574.8474.8474.4474.4674.46-
Apr 7, 202573.3273.3273.3273.3273.325
Apr 4, 202573.9675.0073.9675.0075.00-
Apr 3, 202574.0474.8074.0474.8074.80-
Apr 2, 202575.9675.9675.8275.8875.88-
Apr 1, 202575.7276.2875.7276.2876.28-
Mar 31, 202575.7276.1675.7276.1276.12-
Mar 28, 202576.2276.2276.2276.2276.22-
Mar 27, 202576.5076.5076.5076.5076.50-
Mar 26, 202576.1476.1476.1476.1476.14-
Mar 25, 202576.1876.3476.1876.3476.341
Mar 24, 202576.4276.4276.4276.4276.42-
Mar 21, 202575.7675.7675.7675.7675.76-
Mar 20, 202575.6475.6475.6475.6475.64-
Mar 19, 202575.3075.3075.3075.3075.30-
Mar 18, 202575.1875.3075.1875.3075.308
Mar 17, 202575.0675.0675.0675.0675.06-
Mar 14, 202575.9676.0275.4475.4475.44185
Mar 13, 202575.4875.7275.4875.7275.72-
Mar 12, 202575.3675.5275.3675.5275.52-
Mar 11, 202575.8675.8675.1475.2675.26-
Mar 10, 202575.4276.0675.4276.0076.00-
Mar 7, 202575.8675.8675.8675.8675.86-
Mar 6, 202575.8876.3075.8876.3076.30-
Mar 5, 202577.4677.4676.2076.2076.2075
Mar 4, 202578.5478.5477.4677.4677.46-
Mar 3, 2025 0.50 Dividend
Mar 3, 202578.7878.7878.5078.6678.66-
Feb 28, 202578.9879.3078.9879.3078.7315
Feb 27, 202578.6479.3078.6479.3078.73-
Feb 26, 202578.5278.7478.5278.7478.17-
Feb 25, 202578.8278.8278.5878.5878.02-
Feb 24, 202578.5479.0278.5478.9278.35100
Feb 21, 202578.2078.8078.2078.8078.23-
Feb 20, 202578.4678.4678.4078.4277.86-
Feb 19, 202578.4079.0878.4078.9878.4120
Feb 18, 202578.1278.7678.1278.6678.09-
Feb 17, 202578.1278.1277.9878.0077.4480
Feb 14, 202578.2478.2478.2478.2477.68-
Feb 13, 202578.5278.7078.4678.4677.90-
Feb 12, 202578.9079.0078.9079.0078.43-
Feb 11, 202579.3279.3279.1879.1878.61-
Feb 10, 202579.0879.6879.0879.6879.11-
Feb 7, 202578.2679.5478.2679.5478.97-
Feb 6, 202578.5678.8478.5678.8478.27-
Feb 5, 202578.1278.4278.1278.4277.86-
Feb 4, 202578.8878.8878.6078.6078.04-
Feb 3, 202578.4079.4678.4079.3078.73-
Jan 31, 202578.6478.7678.6478.7478.1737
Jan 30, 202578.2678.4078.2678.4077.84-
Jan 29, 202577.9678.7677.9678.5077.94227
Jan 28, 202577.8878.3877.8878.3877.82-
Jan 27, 202577.2078.0677.2078.0677.50-
Jan 24, 202577.7877.7877.6077.6077.04-
Jan 23, 202578.0878.4678.0878.2877.72460
Jan 22, 202578.0878.2478.0878.2077.6425
Jan 21, 202577.8678.7677.8678.7678.19100
Jan 20, 202578.9678.9677.7677.8277.2680
Jan 17, 202578.9878.9878.9878.9878.41-
Jan 16, 202578.6478.9678.6478.9678.39-
Jan 15, 202578.7878.8478.7878.8478.27-
Jan 14, 202579.1679.1678.8678.8678.29-
Jan 13, 202579.2479.6279.2479.6079.03-
Jan 10, 202578.7879.4278.7879.4278.85-
Jan 9, 202578.6678.6678.6678.6678.09-
Jan 8, 202578.3478.3478.3478.3477.78-
Jan 7, 202577.6077.6077.6077.6077.04-
Jan 6, 202578.3278.3278.3278.3277.76-
Jan 3, 202578.5879.0078.5878.7278.15102
Jan 2, 202577.8878.9077.8878.9078.33-
Dec 30, 202477.2277.2277.2277.2276.66-
Dec 27, 202477.4677.4677.4677.4676.90-
Dec 23, 202477.0677.0677.0677.0676.51-
Dec 20, 202477.0477.3877.0477.3876.8238
Dec 19, 202477.1077.1077.1077.1076.55-
Dec 18, 202476.4676.8876.4676.8876.333,497
Dec 17, 202476.2676.7676.2676.7676.21200
Dec 16, 202476.3276.8276.3276.6476.09128
Dec 13, 202476.7876.7876.7276.7276.17-
Dec 12, 202476.0877.0676.0877.0676.51-
Dec 11, 202476.3076.8876.3076.7676.21-
Dec 10, 202475.9476.6075.9476.6076.05-
Dec 9, 202476.1476.1476.1476.1475.59-
Dec 6, 202475.9875.9875.9875.9875.43-
Dec 5, 202476.1076.1876.1076.1875.63-
Dec 4, 202476.4876.5276.4876.5275.97-
Dec 3, 202476.5076.6476.5076.5876.03-
Dec 2, 2024 0.50 Dividend
Dec 2, 202476.3076.9276.3076.9276.37-
Nov 29, 202476.1476.1476.1476.1475.03-
Nov 28, 202476.6276.6276.3076.3075.18-
Nov 27, 202477.0277.0276.6676.6675.54-
Nov 26, 202477.1677.4077.1677.3276.19-
Nov 25, 202477.5677.5677.1677.1676.03-
Nov 22, 202477.0677.6477.0677.6476.50-
Nov 21, 202476.2677.1676.2677.1676.03-
Nov 20, 202475.8876.5475.8876.5275.40-
Nov 19, 202475.7475.7475.7475.7474.63-
Nov 18, 202476.0676.0676.0676.0674.95-
Nov 15, 202475.9076.5875.9076.5475.42-
Nov 14, 202476.4876.8076.4876.8075.68-
Nov 13, 202475.7276.7675.7276.7475.62-
Nov 12, 202475.8076.5475.8076.3075.1840
Nov 11, 202475.6676.0075.6676.0074.89100
Nov 8, 202474.4875.5274.4875.5274.42-
Nov 7, 202475.0075.0074.7674.7673.67-
Nov 6, 202474.5075.3474.5075.3474.2423
Nov 5, 202473.8273.8273.8273.8272.74-
Nov 4, 202473.8273.9873.8273.9272.84-
Nov 1, 202474.0674.3674.0674.3673.27-
Oct 31, 202474.0874.2674.0074.0072.92-
Oct 30, 202474.2474.2874.2274.2873.1970
Oct 29, 202474.4474.4474.0274.0272.94-
Oct 28, 202474.9274.9274.4674.4673.37-
Oct 25, 202474.4474.8474.4474.8473.75-
Oct 24, 202474.5874.7474.5874.7473.65-
Oct 23, 202473.9075.0873.9074.9873.883
Oct 22, 202474.5074.9274.5074.9073.80140
Oct 21, 202474.3275.0074.3275.0073.9070
Oct 18, 202474.3474.4474.3474.4473.35-
Oct 17, 202474.3274.7274.3274.6873.59-
Oct 16, 202473.9674.5673.9274.5473.45200
Oct 15, 202473.7474.2073.7474.2073.1270
Oct 14, 202473.3073.3073.3073.3072.23-
Oct 11, 202473.2673.5473.2673.5472.46-
Oct 10, 202473.5273.7273.5273.6272.54-
Oct 9, 202472.9873.5872.9873.5872.5060
Oct 8, 202472.8873.3472.8873.3472.27-
Oct 7, 202473.0473.3673.0473.3672.29-
Oct 4, 202472.8273.4272.8273.4072.33-
Oct 3, 202472.6072.9872.6072.9671.89-
Oct 2, 202472.2872.2872.2872.2871.22-
Oct 1, 202472.0472.7872.0472.7871.72-
Sep 30, 202471.9471.9471.7671.7670.7144
Sep 27, 202471.9872.2471.9872.2471.18-
Sep 26, 202472.2072.2071.9471.9470.89-
Sep 25, 202471.5072.3471.5072.3471.28500
Sep 24, 202472.1672.2072.1072.1071.05-
Sep 23, 202472.1072.4872.1072.4871.42-
Sep 20, 202471.8472.0871.8472.0871.0324
Sep 19, 202472.5072.5072.1072.1071.05-
Sep 18, 202472.2672.5872.2672.5871.52-
Sep 17, 202472.1272.4872.1272.4871.42-
Sep 16, 202471.8072.4671.8072.4671.40-
Sep 13, 202472.0672.7272.0672.7271.66250
Sep 12, 202472.3672.5872.3672.4671.4022
Sep 11, 202472.0272.4272.0272.4271.36360
Sep 10, 202472.1072.7472.1072.5071.44170
Sep 9, 202472.1872.5872.1872.5871.52-
Sep 6, 202471.8472.2471.7472.2071.141,040
Sep 5, 202472.0072.1272.0072.0070.95300
Sep 4, 202471.9072.4071.9072.4071.34100
Sep 3, 2024 0.50 Dividend
Sep 3, 202472.2272.4872.2272.4871.42310
Sep 2, 202472.4272.4272.0472.0470.439
Aug 30, 202472.4472.5272.4472.5270.8919
Aug 29, 202472.1672.5872.1672.5870.9582
Aug 28, 202472.1672.5672.1672.4070.7882
Aug 27, 202471.8872.2271.8872.0870.4620
Aug 26, 202471.8272.2671.8272.2670.64110
Aug 23, 202472.2872.2871.9272.0070.39391
Aug 22, 202472.0672.5472.0672.0670.44-
Aug 21, 202471.9272.0871.9271.9870.37516
Aug 20, 202472.1072.1072.1072.1070.48-
Aug 19, 202472.1872.3872.1872.2870.66-
Aug 16, 202472.9273.0672.8473.0671.42298
Aug 15, 202472.9673.0872.6073.0671.422,541
Aug 14, 202473.6073.9072.3272.7671.133,672
Aug 13, 202467.5267.5267.3067.3065.79-
Aug 12, 202468.2268.2268.0868.0866.55-
Aug 9, 202467.7467.7467.6267.6266.1087
Aug 8, 202466.4267.6466.4267.6466.12300
Aug 7, 202467.2068.0067.2067.2665.75200
Aug 6, 202465.6467.7065.6067.7066.18426
Aug 5, 202459.2869.7659.2865.6064.13721
Aug 2, 202456.8057.8656.8057.8656.5675
Aug 1, 202453.5053.5053.5053.5052.30-
Jul 31, 202452.9853.9452.9853.7052.50-
Jul 30, 202452.5853.1852.5853.1851.99-
Jul 29, 202452.8452.8452.8452.8451.66-
Jul 26, 202452.7052.7052.7052.7051.52-
Jul 25, 202452.5252.7652.5252.6251.4438
Jul 24, 202451.8051.8051.8051.8050.64-
Jul 23, 202452.6052.6052.0252.1250.95-
Jul 22, 202453.1653.1652.9052.9051.71-
Jul 19, 202453.8053.8053.8053.8052.59-
Jul 18, 202453.7253.7253.7253.7252.52-
Jul 17, 202452.0453.8252.0453.8252.61-
Jul 16, 202451.5052.2251.5052.1250.95-
Jul 15, 202451.7651.7651.7451.7450.58-
Jul 12, 202452.1452.2052.1252.1250.95-
Jul 11, 202452.2452.2452.0652.0650.89-
Jul 10, 202451.8452.3851.8452.3051.13-
Jul 9, 202451.6651.8451.6651.8450.68-
Jul 8, 202451.7451.8251.7251.7250.56200
Jul 5, 202452.3452.3452.3452.3451.17-
Jul 4, 202452.4252.4252.4252.4251.24-
Jul 3, 202452.5452.5452.5452.5451.36-
Jul 2, 202452.5452.5452.5452.5451.36-
Jul 1, 202453.4053.4052.7252.7251.54-
Jun 28, 202453.6653.6653.6653.6652.46-
Jun 27, 202453.3453.6653.3453.6652.46-
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, 202453.6053.8253.5853.5852.38-
Jun 20, 202454.5054.5053.8253.8252.61-
Jun 19, 202454.4654.4654.3454.3453.12-
Jun 18, 202454.0254.0254.0254.0252.81-
Jun 17, 202453.5053.6453.5053.6452.4420
Jun 14, 202454.4854.4854.4854.4853.26-
Jun 13, 202454.0854.6854.0854.6853.45-
Jun 12, 202455.3655.3654.4054.4053.18-
Jun 11, 202454.5855.3454.5855.3454.10-
Jun 10, 202455.2255.2254.5854.7253.49-
Jun 7, 202454.9654.9654.9654.9653.73-
Jun 6, 202454.6455.1654.6455.0253.79-
Jun 5, 202455.4855.4855.4855.4854.24-
Jun 4, 202454.6255.1054.6254.7053.47151
Jun 3, 2024 0.49 Dividend
Jun 3, 202454.9454.9454.9454.9453.71-
May 31, 202454.5654.6854.5654.5652.7920
May 30, 202454.5254.5254.5254.5252.75-
May 29, 202454.3854.9854.3854.9853.20-
May 28, 202455.6855.6854.9454.9453.16-
May 27, 202456.1256.1255.8255.8254.01-
May 24, 202456.4856.4856.2856.2854.45-
May 23, 202456.7256.7456.5856.5854.74-
May 22, 202457.1657.1657.1657.1655.31-
May 21, 202456.8057.0856.8057.0855.23-
May 20, 202456.5256.5256.5256.5254.69-
May 17, 202456.9856.9856.5056.5054.67-
May 16, 202456.5657.1656.5657.1655.31700
May 15, 202457.5457.5456.7456.7654.9299
May 14, 202457.6657.7057.5857.7055.83320
May 13, 202457.1857.7457.1857.7455.87360
May 10, 202457.1057.1057.1057.1055.25-
May 9, 202457.6857.6857.6857.6855.81-
May 8, 202457.1257.9457.1257.9456.06-
May 7, 202455.5656.8655.2656.8655.01245
May 6, 202456.0256.0256.0256.0254.20-
May 3, 202457.1657.1857.1657.1855.3275
May 2, 202452.9055.7052.9055.7053.8920
Apr 30, 202454.1054.1853.8454.1852.42-
Apr 29, 202453.7054.1453.7054.1052.34-
Apr 26, 202454.3454.3454.3454.3452.58-
Apr 25, 202454.4854.4854.4854.4852.71-
Apr 24, 202454.1454.6854.1454.6252.85100
Apr 23, 202454.1854.2054.1654.2052.44-
Apr 22, 202453.7253.7253.7253.7251.98-
Apr 19, 202452.6253.9652.6253.7852.03-
Apr 18, 202452.3853.0452.3853.0451.32-
Apr 17, 202452.0452.3852.0452.3850.6860