Stuttgart - Delayed Quote EUR

Kellogg Co (KEL.SG)

78.78

-0.08

(-0.10%)

As of 8:02:23 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	78.78	78.78	78.78	78.78	78.78	-
Jan 14, 2025	79.16	79.16	78.86	78.86	78.86	-
Jan 13, 2025	79.24	79.62	79.24	79.60	79.60	-
Jan 10, 2025	78.78	79.42	78.78	79.42	79.42	-
Jan 9, 2025	78.66	78.66	78.66	78.66	78.66	-
Jan 8, 2025	78.34	78.34	78.34	78.34	78.34	-
Jan 7, 2025	77.60	77.60	77.60	77.60	77.60	-
Jan 6, 2025	78.32	78.32	78.32	78.32	78.32	-
Jan 3, 2025	78.58	79.00	78.58	78.72	78.72	102
Jan 2, 2025	77.88	78.90	77.88	78.90	78.90	-
Dec 30, 2024	77.22	77.22	77.22	77.22	77.22	-
Dec 27, 2024	77.46	77.46	77.46	77.46	77.46	-
Dec 23, 2024	77.06	77.06	77.06	77.06	77.06	-
Dec 20, 2024	77.04	77.38	77.04	77.38	77.38	38
Dec 19, 2024	77.10	77.10	77.10	77.10	77.10	-
Dec 18, 2024	76.46	76.88	76.46	76.88	76.88	3,497
Dec 17, 2024	76.26	76.76	76.26	76.76	76.76	200
Dec 16, 2024	76.32	76.82	76.32	76.64	76.64	128
Dec 13, 2024	76.78	76.78	76.72	76.72	76.72	-
Dec 12, 2024	76.08	77.06	76.08	77.06	77.06	-
Dec 11, 2024	76.30	76.88	76.30	76.76	76.76	-
Dec 10, 2024	75.94	76.60	75.94	76.60	76.60	-
Dec 9, 2024	76.14	76.14	76.14	76.14	76.14	-
Dec 6, 2024	75.98	75.98	75.98	75.98	75.98	-
Dec 5, 2024	76.10	76.18	76.10	76.18	76.18	-
Dec 4, 2024	76.48	76.52	76.48	76.52	76.52	-
Dec 3, 2024	76.50	76.64	76.50	76.58	76.58	-
Dec 2, 2024	0.57 Dividend
Dec 2, 2024	76.30	76.92	76.30	76.92	76.92	-
Nov 29, 2024	76.14	76.14	76.14	76.14	75.57	-
Nov 28, 2024	76.62	76.62	76.30	76.30	75.73	-
Nov 27, 2024	77.02	77.02	76.66	76.66	76.09	-
Nov 26, 2024	77.16	77.40	77.16	77.32	76.74	-
Nov 25, 2024	77.56	77.56	77.16	77.16	76.58	-
Nov 22, 2024	77.06	77.64	77.06	77.64	77.06	-
Nov 21, 2024	76.26	77.16	76.26	77.16	76.58	-
Nov 20, 2024	75.88	76.54	75.88	76.52	75.95	-
Nov 19, 2024	75.74	75.74	75.74	75.74	75.17	-
Nov 18, 2024	76.06	76.06	76.06	76.06	75.49	-
Nov 15, 2024	75.90	76.58	75.90	76.54	75.97	-
Nov 14, 2024	76.48	76.80	76.48	76.80	76.23	-
Nov 13, 2024	75.72	76.76	75.72	76.74	76.17	-
Nov 12, 2024	75.80	76.54	75.80	76.30	75.73	40
Nov 11, 2024	75.66	76.00	75.66	76.00	75.43	100
Nov 8, 2024	74.48	75.52	74.48	75.52	74.95	-
Nov 7, 2024	75.00	75.00	74.76	74.76	74.20	-
Nov 6, 2024	74.50	75.34	74.50	75.34	74.78	23
Nov 5, 2024	73.82	73.82	73.82	73.82	73.27	-
Nov 4, 2024	73.82	73.98	73.82	73.92	73.37	-
Nov 1, 2024	74.06	74.36	74.06	74.36	73.80	-
Oct 31, 2024	74.08	74.26	74.00	74.00	73.45	-
Oct 30, 2024	74.24	74.28	74.22	74.28	73.72	70
Oct 29, 2024	74.44	74.44	74.02	74.02	73.47	-
Oct 28, 2024	74.92	74.92	74.46	74.46	73.90	-
Oct 25, 2024	74.44	74.84	74.44	74.84	74.28	-
Oct 24, 2024	74.58	74.74	74.58	74.74	74.18	-
Oct 23, 2024	73.90	75.08	73.90	74.98	74.42	3
Oct 22, 2024	74.50	74.92	74.50	74.90	74.34	140
Oct 21, 2024	74.32	75.00	74.32	75.00	74.44	70
Oct 18, 2024	74.34	74.44	74.34	74.44	73.88	-
Oct 17, 2024	74.32	74.72	74.32	74.68	74.12	-
Oct 16, 2024	73.96	74.56	73.92	74.54	73.98	200
Oct 15, 2024	73.74	74.20	73.74	74.20	73.64	70
Oct 14, 2024	73.30	73.30	73.30	73.30	72.75	-
Oct 11, 2024	73.26	73.54	73.26	73.54	72.99	-
Oct 10, 2024	73.52	73.72	73.52	73.62	73.07	-
Oct 9, 2024	72.98	73.58	72.98	73.58	73.03	60
Oct 8, 2024	72.88	73.34	72.88	73.34	72.79	-
Oct 7, 2024	73.04	73.36	73.04	73.36	72.81	-
Oct 4, 2024	72.82	73.42	72.82	73.40	72.85	-
Oct 3, 2024	72.60	72.98	72.60	72.96	72.41	-
Oct 2, 2024	72.28	72.28	72.28	72.28	71.74	-
Oct 1, 2024	72.04	72.78	72.04	72.78	72.24	-
Sep 30, 2024	71.94	71.94	71.76	71.76	71.22	44
Sep 27, 2024	71.98	72.24	71.98	72.24	71.70	-
Sep 26, 2024	72.20	72.20	71.94	71.94	71.40	-
Sep 25, 2024	71.50	72.34	71.50	72.34	71.80	500
Sep 24, 2024	72.16	72.20	72.10	72.10	71.56	-
Sep 23, 2024	72.10	72.48	72.10	72.48	71.94	-
Sep 20, 2024	71.84	72.08	71.84	72.08	71.54	24
Sep 19, 2024	72.50	72.50	72.10	72.10	71.56	-
Sep 18, 2024	72.26	72.58	72.26	72.58	72.04	-
Sep 17, 2024	72.12	72.48	72.12	72.48	71.94	-
Sep 16, 2024	71.80	72.46	71.80	72.46	71.92	-
Sep 13, 2024	72.06	72.72	72.06	72.72	72.18	250
Sep 12, 2024	72.36	72.58	72.36	72.46	71.92	22
Sep 11, 2024	72.02	72.42	72.02	72.42	71.88	360
Sep 10, 2024	72.10	72.74	72.10	72.50	71.96	170
Sep 9, 2024	72.18	72.58	72.18	72.58	72.04	-
Sep 6, 2024	71.84	72.24	71.74	72.20	71.66	1,040
Sep 5, 2024	72.00	72.12	72.00	72.00	71.46	300
Sep 4, 2024	71.90	72.40	71.90	72.40	71.86	100
Sep 3, 2024	0.57 Dividend
Sep 3, 2024	72.22	72.48	72.22	72.48	71.94	310
Sep 2, 2024	72.42	72.42	72.04	72.04	70.93	9
Aug 30, 2024	72.44	72.52	72.44	72.52	71.41	19
Aug 29, 2024	72.16	72.58	72.16	72.58	71.47	82
Aug 28, 2024	72.16	72.56	72.16	72.40	71.29	82
Aug 27, 2024	71.88	72.22	71.88	72.08	70.97	20
Aug 26, 2024	71.82	72.26	71.82	72.26	71.15	110
Aug 23, 2024	72.28	72.28	71.92	72.00	70.90	391
Aug 22, 2024	72.06	72.54	72.06	72.06	70.95	-
Aug 21, 2024	71.92	72.08	71.92	71.98	70.88	516
Aug 20, 2024	72.10	72.10	72.10	72.10	70.99	-
Aug 19, 2024	72.18	72.38	72.18	72.28	71.17	-
Aug 16, 2024	72.92	73.06	72.84	73.06	71.94	298
Aug 15, 2024	72.96	73.08	72.60	73.06	71.94	2,541
Aug 14, 2024	73.60	73.90	72.32	72.76	71.64	3,672
Aug 13, 2024	67.52	67.52	67.30	67.30	66.27	-
Aug 12, 2024	68.22	68.22	68.08	68.08	67.04	-
Aug 9, 2024	67.74	67.74	67.62	67.62	66.58	87
Aug 8, 2024	66.42	67.64	66.42	67.64	66.60	300
Aug 7, 2024	67.20	68.00	67.20	67.26	66.23	200
Aug 6, 2024	65.64	67.70	65.60	67.70	66.66	426
Aug 5, 2024	59.28	69.76	59.28	65.60	64.59	721
Aug 2, 2024	56.80	57.86	56.80	57.86	56.97	75
Aug 1, 2024	53.50	53.50	53.50	53.50	52.68	-
Jul 31, 2024	52.98	53.94	52.98	53.70	52.88	-
Jul 30, 2024	52.58	53.18	52.58	53.18	52.36	-
Jul 29, 2024	52.84	52.84	52.84	52.84	52.03	-
Jul 26, 2024	52.70	52.70	52.70	52.70	51.89	-
Jul 25, 2024	52.52	52.76	52.52	52.62	51.81	38
Jul 24, 2024	51.80	51.80	51.80	51.80	51.01	-
Jul 23, 2024	52.60	52.60	52.02	52.12	51.32	-
Jul 22, 2024	53.16	53.16	52.90	52.90	52.09	-
Jul 19, 2024	53.80	53.80	53.80	53.80	52.97	-
Jul 18, 2024	53.72	53.72	53.72	53.72	52.90	-
Jul 17, 2024	52.04	53.82	52.04	53.82	52.99	-
Jul 16, 2024	51.50	52.22	51.50	52.12	51.32	-
Jul 15, 2024	51.76	51.76	51.74	51.74	50.95	-
Jul 12, 2024	52.14	52.20	52.12	52.12	51.32	-
Jul 11, 2024	52.24	52.24	52.06	52.06	51.26	-
Jul 10, 2024	51.84	52.38	51.84	52.30	51.50	-
Jul 9, 2024	51.66	51.84	51.66	51.84	51.04	-
Jul 8, 2024	51.74	51.82	51.72	51.72	50.93	200
Jul 5, 2024	52.34	52.34	52.34	52.34	51.54	-
Jul 4, 2024	52.42	52.42	52.42	52.42	51.62	-
Jul 3, 2024	52.54	52.54	52.54	52.54	51.73	-
Jul 2, 2024	52.54	52.54	52.54	52.54	51.73	-
Jul 1, 2024	53.40	53.40	52.72	52.72	51.91	-
Jun 28, 2024	53.66	53.66	53.66	53.66	52.84	-
Jun 27, 2024	53.34	53.66	53.34	53.66	52.84	-
Jun 26, 2024	54.00	54.00	54.00	54.00	53.17	-
Jun 25, 2024	54.04	54.04	54.04	54.04	53.21	-
Jun 24, 2024	53.44	53.44	53.44	53.44	52.62	-
Jun 21, 2024	53.60	53.82	53.58	53.58	52.76	-
Jun 20, 2024	54.50	54.50	53.82	53.82	52.99	-
Jun 19, 2024	54.46	54.46	54.34	54.34	53.51	-
Jun 18, 2024	54.02	54.02	54.02	54.02	53.19	-
Jun 17, 2024	53.50	53.64	53.50	53.64	52.82	20
Jun 14, 2024	54.48	54.48	54.48	54.48	53.64	-
Jun 13, 2024	54.08	54.68	54.08	54.68	53.84	-
Jun 12, 2024	55.36	55.36	54.40	54.40	53.57	-
Jun 11, 2024	54.58	55.34	54.58	55.34	54.49	-
Jun 10, 2024	55.22	55.22	54.58	54.72	53.88	-
Jun 7, 2024	54.96	54.96	54.96	54.96	54.12	-
Jun 6, 2024	54.64	55.16	54.64	55.02	54.18	-
Jun 5, 2024	55.48	55.48	55.48	55.48	54.63	-
Jun 4, 2024	54.62	55.10	54.62	54.70	53.86	151
Jun 3, 2024	0.56 Dividend
Jun 3, 2024	54.94	54.94	54.94	54.94	54.10	-
May 31, 2024	54.56	54.68	54.56	54.56	53.17	20
May 30, 2024	54.52	54.52	54.52	54.52	53.13	-
May 29, 2024	54.38	54.98	54.38	54.98	53.58	-
May 28, 2024	55.68	55.68	54.94	54.94	53.54	-
May 27, 2024	56.12	56.12	55.82	55.82	54.40	-
May 24, 2024	56.48	56.48	56.28	56.28	54.85	-
May 23, 2024	56.72	56.74	56.58	56.58	55.14	-
May 22, 2024	57.16	57.16	57.16	57.16	55.71	-
May 21, 2024	56.80	57.08	56.80	57.08	55.63	-
May 20, 2024	56.52	56.52	56.52	56.52	55.08	-
May 17, 2024	56.98	56.98	56.50	56.50	55.06	-
May 16, 2024	56.56	57.16	56.56	57.16	55.71	700
May 15, 2024	57.54	57.54	56.74	56.76	55.32	99
May 14, 2024	57.66	57.70	57.58	57.70	56.23	320
May 13, 2024	57.18	57.74	57.18	57.74	56.27	360
May 10, 2024	57.10	57.10	57.10	57.10	55.65	-
May 9, 2024	57.68	57.68	57.68	57.68	56.21	-
May 8, 2024	57.12	57.94	57.12	57.94	56.47	-
May 7, 2024	55.56	56.86	55.26	56.86	55.41	245
May 6, 2024	56.02	56.02	56.02	56.02	54.59	-
May 3, 2024	57.16	57.18	57.16	57.18	55.73	75
May 2, 2024	52.90	55.70	52.90	55.70	54.28	20
Apr 30, 2024	54.10	54.18	53.84	54.18	52.80	-
Apr 29, 2024	53.70	54.14	53.70	54.10	52.72	-
Apr 26, 2024	54.34	54.34	54.34	54.34	52.96	-
Apr 25, 2024	54.48	54.48	54.48	54.48	53.09	-
Apr 24, 2024	54.14	54.68	54.14	54.62	53.23	100
Apr 23, 2024	54.18	54.20	54.16	54.20	52.82	-
Apr 22, 2024	53.72	53.72	53.72	53.72	52.35	-
Apr 19, 2024	52.62	53.96	52.62	53.78	52.41	-
Apr 18, 2024	52.38	53.04	52.38	53.04	51.69	-
Apr 17, 2024	52.04	52.38	52.04	52.38	51.05	60
Apr 16, 2024	51.86	52.22	51.86	52.22	50.89	-
Apr 15, 2024	51.90	52.00	51.88	51.88	50.56	20
Apr 12, 2024	52.24	52.24	52.24	52.24	50.91	-
Apr 11, 2024	52.78	52.78	52.52	52.52	51.18	-
Apr 10, 2024	52.38	52.52	51.98	51.98	50.66	220
Apr 9, 2024	52.66	52.66	52.66	52.66	51.32	-
Apr 8, 2024	52.72	52.72	52.72	52.72	51.38	-
Apr 5, 2024	52.98	52.98	52.98	52.98	51.63	-
Apr 4, 2024	52.02	52.02	52.02	52.02	50.70	-
Apr 3, 2024	53.16	53.16	52.56	52.56	51.22	100
Apr 2, 2024	52.88	52.88	52.88	52.88	51.53	-
Mar 28, 2024	52.20	52.20	52.20	52.20	50.87	-
Mar 27, 2024	51.64	51.64	51.62	51.62	50.31	5
Mar 26, 2024	51.24	51.24	51.24	51.24	49.94	-
Mar 25, 2024	51.18	51.18	51.18	51.18	49.88	-
Mar 22, 2024	51.66	51.66	51.10	51.10	49.80	-
Mar 21, 2024	50.44	51.50	50.44	51.50	50.19	-
Mar 20, 2024	50.70	50.70	50.70	50.70	49.41	-
Mar 19, 2024	50.38	50.88	50.38	50.88	49.59	-
Mar 18, 2024	49.20	50.48	49.20	50.48	49.20	80
Mar 15, 2024	48.51	48.51	48.49	48.49	47.26	185
Mar 14, 2024	49.31	49.42	48.49	48.49	47.26	210
Mar 13, 2024	49.19	49.24	49.19	49.24	47.99	-
Mar 12, 2024	49.44	49.56	49.26	49.26	48.01	20
Mar 11, 2024	49.20	49.20	49.20	49.20	47.95	-
Mar 8, 2024	48.71	49.41	48.71	49.41	48.15	-
Mar 7, 2024	49.07	49.07	48.78	48.88	47.64	-
Mar 6, 2024	48.95	49.47	48.95	49.16	47.91	100
Mar 5, 2024	49.15	49.59	49.15	49.21	47.96	5
Mar 4, 2024	50.20	50.20	49.20	49.37	48.11	-
Mar 1, 2024	50.86	51.30	50.84	51.30	49.99	25
Feb 29, 2024	0.56 Dividend
Feb 29, 2024	50.64	50.64	50.64	50.64	49.35	-
Feb 28, 2024	51.10	51.34	51.06	51.34	49.49	100
Feb 27, 2024	51.72	51.90	51.72	51.90	50.03	158
Feb 26, 2024	51.84	51.84	51.84	51.84	49.97	-
Feb 23, 2024	52.42	52.42	52.42	52.42	50.53	-
Feb 22, 2024	51.92	51.92	51.92	51.92	50.05	-
Feb 21, 2024	51.64	51.64	51.64	51.64	49.78	-
Feb 20, 2024	50.72	51.86	50.72	51.84	49.97	-
Feb 19, 2024	51.22	51.22	51.22	51.22	49.37	-
Feb 16, 2024	51.16	51.16	51.16	51.16	49.31	-
Feb 15, 2024	50.16	50.16	50.16	50.16	48.35	-
Feb 14, 2024	50.36	50.80	50.36	50.80	48.97	5
Feb 13, 2024	50.46	50.50	50.46	50.50	48.68	388
Feb 12, 2024	49.30	49.30	49.30	49.30	47.52	-
Feb 9, 2024	50.72	50.72	49.29	49.53	47.74	5
Feb 8, 2024	49.56	51.14	49.56	50.72	48.89	-
Feb 7, 2024	50.34	50.34	50.16	50.16	48.35	-
Feb 6, 2024	50.10	50.52	50.10	50.52	48.70	160
Feb 5, 2024	50.76	51.10	50.76	51.10	49.26	60
Feb 2, 2024	50.92	50.92	50.76	50.76	48.93	-
Feb 1, 2024	50.50	50.54	50.50	50.54	48.72	80
Jan 31, 2024	50.78	50.78	50.78	50.78	48.95	-
Jan 30, 2024	50.32	50.32	50.32	50.32	48.50	-
Jan 29, 2024	50.20	50.32	50.20	50.32	48.50	44
Jan 26, 2024	50.02	50.02	50.02	50.02	48.22	-
Jan 25, 2024	49.00	49.00	49.00	49.00	47.23	-
Jan 24, 2024	49.93	49.93	49.43	49.43	47.65	3
Jan 23, 2024	48.91	50.00	48.91	50.00	48.20	16
Jan 22, 2024	49.19	49.23	49.19	49.23	47.45	-
Jan 19, 2024	49.89	49.89	49.89	49.89	48.09	-
Jan 18, 2024	49.75	50.12	49.75	50.12	48.31	-
Jan 17, 2024	49.39	50.22	49.39	50.14	48.33	-
Jan 16, 2024	50.36	50.36	50.36	50.36	48.54	-
Jan 15, 2024	50.30	50.30	50.30	50.30	48.49	-

HF1.DU The Hain Celestial Group Inc

4.6430

-0.47%

JM2.MU JM Smucker Co

99.36

0.00%

2282.T NH Foods Ltd.

4,847.00

-0.23%

HAIN The Hain Celestial Group, Inc.

4.7900

-0.42%