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

Frankfurt - Delayed Quote EUR

WK Kellogg Co (KU9.F)

15.45
-0.02
(-0.16%)
As of 8:20:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202515.4515.4515.4515.4515.4526
Apr 30, 202515.4815.4815.4815.4815.48-
Apr 29, 202515.3515.3515.3515.3515.35-
Apr 28, 202515.3915.3915.3915.3915.39-
Apr 25, 202515.9015.9015.4815.4815.48-
Apr 24, 202516.1116.1116.1116.1116.11-
Apr 23, 202516.3616.3616.3616.3616.36-
Apr 22, 202516.0516.2516.0516.2516.2526
Apr 17, 202516.5416.5416.5416.5416.54-
Apr 16, 202516.5116.5116.5116.5116.51-
Apr 15, 202517.0317.0516.8116.8116.81-
Apr 14, 202516.9916.9916.9916.9916.99-
Apr 11, 202516.6916.6916.6916.6916.69-
Apr 10, 202517.0617.0616.6116.6116.615
Apr 9, 202515.8217.0815.8217.0817.0825
Apr 8, 202516.9716.9716.9716.9716.97103
Apr 7, 202516.8316.9616.5316.8716.8755
Apr 4, 202517.7317.9317.7317.9317.9320
Apr 3, 202517.8517.8517.7417.7417.74-
Apr 2, 202518.4518.7318.4518.7318.73-
Apr 1, 202518.1918.1918.1918.1918.19-
Mar 31, 202517.7817.7817.7817.7817.78-
Mar 28, 202517.9717.9717.9417.9417.94-
Mar 27, 202517.5418.0217.5418.0218.02325
Mar 26, 202516.9917.0016.9917.0017.00-
Mar 25, 202516.6517.1316.6417.1317.1314
Mar 24, 202516.6016.6016.6016.6016.60-
Mar 21, 202517.0317.0317.0317.0317.03-
Mar 20, 202517.1617.1717.1617.1717.1722
Mar 19, 202518.4918.4917.1917.1917.1920
Mar 18, 202517.9518.2517.9318.2518.2521
Mar 17, 202518.1518.3818.1518.1718.1725
Mar 14, 202518.4018.4018.4018.4018.40-
Mar 13, 202518.0018.0018.0018.0018.00-
Mar 12, 202519.2819.3419.2819.3419.343
Mar 11, 202519.9219.9219.9219.9219.92200
Mar 10, 202518.2418.2418.2418.2418.24-
Mar 7, 202517.4117.4117.3917.3917.3967
Mar 6, 202517.4917.4917.4917.4917.49-
Mar 5, 202517.8617.8617.8617.8617.86-
Mar 4, 202518.3018.3018.2918.2918.29-
Mar 3, 202518.8718.8718.8718.8718.87-
Feb 28, 2025 0.14561251 Dividend
Feb 28, 202518.6618.6818.6618.6818.68-
Feb 27, 202518.8619.0018.8619.0018.8315
Feb 26, 202519.1619.5819.1619.1919.03135
Feb 25, 202518.7619.1718.7519.1719.0010
Feb 24, 202518.9018.9018.6418.6418.48271
Feb 21, 202518.6718.6718.6718.6718.51-
Feb 20, 202518.7818.7818.7818.7818.62-
Feb 19, 202518.3318.3718.3318.3418.19114
Feb 18, 202518.5818.5818.5018.5018.34300
Feb 17, 202518.6618.6718.6618.6718.5157
Feb 14, 202517.1418.0517.1218.0517.89406
Feb 13, 202516.9917.3716.9917.3717.22183
Feb 12, 202516.1516.1516.1516.1516.01-
Feb 11, 202515.6015.6015.6015.6015.46-
Feb 10, 202515.7615.7615.7615.7615.62-
Feb 7, 202515.4815.4815.4515.4515.3250
Feb 6, 202515.8516.2815.8516.0715.93280
Feb 5, 202515.4015.7715.4015.7715.6425
Feb 4, 202515.5915.5915.4115.4415.3111
Feb 3, 202515.7915.7915.7915.7915.651
Jan 31, 202516.1816.1816.1816.1816.04-
Jan 30, 202515.6915.7115.6915.7115.575
Jan 29, 202515.5515.7215.5515.6915.5558
Jan 28, 202516.5916.5916.5916.5916.45-
Jan 27, 202515.9016.8615.9016.8616.7112
Jan 24, 202516.0116.0115.9715.9715.83600
Jan 23, 202515.9916.0215.9916.0215.8826
Jan 22, 202515.9515.9515.9515.9515.82-
Jan 21, 202515.2315.2315.2315.2315.09-
Jan 20, 202515.2715.6015.2715.6015.46310
Jan 17, 202515.2315.2315.2315.2315.09-
Jan 16, 202515.3015.3015.0615.0614.93575
Jan 15, 202515.1015.7815.1015.7815.6422
Jan 14, 202514.8514.8514.7514.7514.62-
Jan 13, 202515.1515.1514.8014.8114.68512
Jan 10, 202515.6415.6415.6415.6415.50-
Jan 9, 202515.6315.6315.6315.6315.4937
Jan 8, 202516.7416.7416.7416.7416.59-
Jan 7, 202516.7117.0816.6717.0816.9317
Jan 6, 202517.3617.3617.3617.3617.21-
Jan 3, 202517.1517.1517.1517.1517.00-
Jan 2, 202517.1917.5317.1917.5317.3857
Dec 30, 202417.5017.5017.5017.5017.3556
Dec 27, 202417.2817.3517.2817.3517.20-
Dec 23, 202417.0217.3616.8016.8016.653,026
Dec 20, 202417.0517.0517.0517.0516.90-
Dec 19, 202417.3817.3817.3817.3817.23-
Dec 18, 202418.9818.9818.9818.9818.82-
Dec 17, 202419.2519.2518.9818.9818.8112
Dec 16, 202419.5419.7519.5419.7519.58405
Dec 13, 202419.7019.7019.5719.5719.40500
Dec 12, 202419.5019.8219.5019.8219.6412
Dec 11, 202419.6919.6919.6919.6919.52-
Dec 10, 202419.3819.3819.3819.3819.21-
Dec 9, 202419.0219.6619.0219.6619.4910
Dec 6, 202419.3919.3919.3919.3919.22-
Dec 5, 202419.3519.3519.3519.3519.18-
Dec 4, 202419.6019.6019.6019.6019.43-
Dec 3, 202420.1420.1420.1020.1019.9376
Dec 2, 202419.4219.7219.4219.7219.5487
Nov 29, 2024 0.14119999 Dividend
Nov 29, 202420.1220.1220.1220.1219.95-
Nov 28, 202420.2620.2920.2620.2919.96-
Nov 27, 202419.8320.2419.8320.0719.74392
Nov 26, 202419.0319.0319.0319.0318.72-
Nov 25, 202417.9017.9017.9017.9017.60-
Nov 22, 202417.0117.0117.0117.0116.73-
Nov 21, 202416.0316.0315.9315.9315.66-
Nov 20, 202416.0916.3816.0916.3816.10198
Nov 19, 202415.7416.0715.7416.0715.805
Nov 18, 202416.1516.1516.1516.1515.88-
Nov 15, 202416.3916.3916.1116.1115.85257
Nov 14, 202416.3216.5016.3216.5016.2336
Nov 13, 202416.2816.5016.2816.5016.22-
Nov 12, 202416.7217.1216.7216.8016.52870
Nov 11, 202416.8016.8016.8016.8016.52-
Nov 8, 202418.0218.0218.0218.0217.72-
Nov 7, 202415.5015.5015.5015.5015.24-
Nov 6, 202415.6816.0015.6816.0015.74130
Nov 5, 202414.9415.0514.9415.0514.80-
Nov 4, 202415.1615.1615.1615.1614.91-
Nov 1, 202415.0915.1015.0915.1014.8510
Oct 31, 202415.4715.4715.2015.2014.958
Oct 30, 202415.7715.7715.5615.5815.32527
Oct 29, 202415.8416.3015.7215.7215.46506
Oct 28, 202415.6515.9315.6515.9315.66-
Oct 25, 202415.8116.2415.8115.9515.69151
Oct 24, 202415.9515.9515.9515.9515.692
Oct 23, 202416.2316.2316.2316.2315.96-
Oct 22, 202415.7415.7415.6815.6815.427
Oct 21, 202415.8316.0415.8316.0415.786
Oct 18, 202415.6515.6515.6515.6515.39-
Oct 17, 202416.0316.0616.0316.0615.7994
Oct 16, 202415.8815.8815.8815.8815.62125
Oct 15, 202416.0616.0616.0616.0615.79-
Oct 14, 202416.0816.0816.0816.0815.815
Oct 11, 202415.6315.6315.6315.6315.37-
Oct 10, 202415.5815.5915.5815.5915.3321
Oct 9, 202415.6915.9315.6915.9315.6650
Oct 8, 202415.2015.9715.2015.8415.57193
Oct 7, 202415.1615.1615.1615.1614.91-
Oct 4, 202414.9714.9714.9714.9714.72-
Oct 3, 202415.1415.1615.1415.1614.915
Oct 2, 202415.3115.3915.3115.3915.1490
Oct 1, 202415.1515.6615.1515.4415.19547
Sep 30, 202415.3215.5215.3215.4915.2450
Sep 27, 202415.4315.5015.4315.5015.2425
Sep 26, 202415.6315.6315.6315.6315.37-
Sep 25, 202415.3515.3515.3515.3515.10-
Sep 24, 202415.5915.5915.5915.5915.33-
Sep 23, 202415.9316.2215.9316.2215.9577
Sep 20, 202416.2516.2516.2016.2015.9450
Sep 19, 202416.1716.1716.1716.1715.90-
Sep 18, 202416.1716.1716.1716.1715.91-
Sep 17, 202415.9016.5615.9016.5616.2891
Sep 16, 202416.3416.3416.3416.3416.08-
Sep 13, 202416.5516.9616.5516.9616.68100
Sep 12, 202416.5016.5016.5016.5016.22-
Sep 11, 202416.0816.0816.0816.0815.82-
Sep 10, 202416.1016.1116.1016.1115.84-
Sep 9, 202416.1516.1516.1516.1515.88-
Sep 6, 202416.4516.8016.1716.1715.9135
Sep 5, 202414.9814.9814.9814.9814.74-
Sep 4, 202415.1515.4015.1515.4015.1524
Sep 3, 202415.3015.3015.3015.3015.05-
Sep 2, 202415.3115.7015.3115.7015.45140
Aug 30, 202415.0615.0615.0615.0614.82-
Aug 29, 2024 0.14119999 Dividend
Aug 29, 202415.3715.4815.3715.4815.229
Aug 28, 202416.0816.0815.8515.8515.4350
Aug 27, 202416.1016.1016.1016.1015.67-
Aug 26, 202415.6515.6515.6515.6515.24-
Aug 23, 202415.1315.1315.1315.1314.73-
Aug 22, 202415.6815.6915.6815.6915.28215
Aug 21, 202415.4416.0015.4416.0015.588
Aug 20, 202415.5115.9215.4915.8915.47479
Aug 19, 202414.8114.8114.8114.8114.41-
Aug 16, 202415.0115.3915.0015.3914.98149
Aug 15, 202415.0215.5015.0215.3614.95139
Aug 14, 202414.8014.8014.7914.7914.4035
Aug 13, 202415.1015.1015.0515.0514.65112
Aug 12, 202415.4115.4115.4115.4115.01-
Aug 9, 202415.1515.1615.1515.1614.76-
Aug 8, 202415.0215.4515.0215.4515.04395
Aug 7, 202414.7215.0014.7015.0014.601,100
Aug 6, 202415.8115.8115.4715.4715.0625
Aug 5, 202415.4015.4015.2515.3514.94600
Aug 2, 202415.8015.8015.8015.8015.38-
Aug 1, 202416.0816.1116.0816.1115.69116
Jul 31, 202415.8616.3215.8616.3215.89250
Jul 30, 202415.8115.8115.8115.8115.39-
Jul 29, 202415.8115.8115.6315.6315.2213
Jul 26, 202415.9816.4115.9816.4115.98125
Jul 25, 202415.0615.0615.0615.0614.66-
Jul 24, 202414.5614.5614.5514.5514.166
Jul 23, 202414.7514.7514.7514.7514.36-
Jul 22, 202414.4414.4414.4414.4414.06-
Jul 19, 202415.0115.0114.7614.7614.3665
Jul 18, 202414.9715.3814.9714.9814.58312
Jul 17, 202414.9014.9014.9014.9014.51-
Jul 16, 202414.3714.8514.3714.8514.465
Jul 15, 202414.2314.4114.2314.4114.0345
Jul 12, 202414.5614.9414.4914.4914.11141
Jul 11, 202414.2914.2914.2614.2613.88-
Jul 10, 202414.6914.6914.6914.6914.30-
Jul 9, 202414.7314.7314.6714.6714.28-
Jul 8, 202415.1015.1015.1015.1014.71-
Jul 5, 202415.3715.3715.3615.3614.9534
Jul 4, 202415.3515.3515.3515.3514.95-
Jul 3, 202415.1215.3815.1215.3814.9785
Jul 2, 202415.0215.0215.0215.0214.62-
Jul 1, 202415.7315.7315.1215.2714.8798
Jun 28, 202415.6315.6315.5715.5715.1637
Jun 27, 202415.5015.5015.5015.5015.0975
Jun 26, 202415.8715.8815.7015.7015.29844
Jun 25, 202415.8516.1615.8516.1615.734
Jun 24, 202415.8015.8015.8015.8015.3825
Jun 21, 202416.4616.4616.2416.2415.81300
Jun 20, 202416.3516.3516.3516.3515.92-
Jun 19, 202416.3616.7316.3616.7316.29250
Jun 18, 202416.5616.5616.5416.5416.105
Jun 17, 202416.8416.8416.3916.3915.9538
Jun 14, 202416.4516.8716.4516.8716.421
Jun 13, 202416.4416.4416.3916.3915.96755
Jun 12, 202416.7716.7716.7716.7716.33-
Jun 11, 202416.7216.7216.7216.7216.28-
Jun 10, 202416.8116.9216.7316.7316.291,000
Jun 7, 202416.5816.5816.5816.5816.15-
Jun 6, 202416.6517.1116.6517.1116.66100
Jun 5, 202417.1517.1617.1517.1616.70100
Jun 4, 202416.7816.9116.7816.9116.46-
Jun 3, 202417.3517.7317.3117.3116.8521
May 31, 2024 0.14119999 Dividend
May 31, 202417.2117.2117.2117.2116.76-
May 30, 202416.9116.9116.9016.9016.30-
May 29, 202417.6717.6717.6717.6717.04-
May 28, 202417.8317.8317.7017.7017.07195
May 27, 202418.1918.1917.7817.8317.19160
May 24, 202418.3218.3218.0018.0017.3620
May 23, 202418.3618.3618.3618.3617.71-
May 22, 202418.6619.0518.6619.0518.37200
May 21, 202419.5719.5718.9718.9718.2928
May 20, 202419.0719.0719.0719.0718.3910
May 17, 202419.5019.5019.5019.5018.80-
May 16, 202419.0119.1519.0119.0318.35303
May 15, 202419.5019.8519.5019.5718.87649
May 14, 202420.0720.0820.0720.0819.36175
May 13, 202419.8320.0319.6019.6018.901,564
May 10, 202420.4820.8819.6219.6218.92289
May 9, 202420.2320.2320.2320.2319.51-
May 8, 202422.4022.8120.9921.0120.26142
May 7, 202421.7222.2221.7222.2221.4368
May 6, 202421.3921.3921.3921.3920.63-
May 3, 202422.0822.0822.0722.0721.2818
May 2, 202421.9921.9921.9721.9721.19125

Related Tickers

KEL.BE Kellogg Co
72.50
+0.81%
 
KEL.HM Kellogg Co
72.92
+0.16%
 
NESN.SW Nestlé S.A.
87.60
-0.16%
 
KHC The Kraft Heinz Company
28.62
+0.40%