Munich - Delayed Quote EUR

WK Kellogg Co (KU9.MU)

Compare
17.32 0.00 (0.00%)
At close: December 23 at 8:05:50 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 17.32 17.32 17.32 17.32 17.32 -
Dec 20, 2024 17.32 17.32 17.32 17.32 17.32 -
Dec 19, 2024 17.68 17.68 17.68 17.68 17.68 -
Dec 18, 2024 19.27 19.27 19.27 19.27 19.27 -
Dec 17, 2024 19.54 19.54 19.54 19.54 19.54 -
Dec 16, 2024 19.77 19.77 19.77 19.77 19.77 -
Dec 13, 2024 19.77 19.77 19.77 19.77 19.77 -
Dec 12, 2024 19.77 19.77 19.77 19.77 19.77 -
Dec 11, 2024 19.77 19.77 19.77 19.77 19.77 -
Dec 10, 2024 19.49 19.49 19.49 19.49 19.49 -
Dec 9, 2024 19.32 19.32 19.32 19.32 19.32 -
Dec 6, 2024 19.67 19.67 19.67 19.67 19.67 -
Dec 5, 2024 19.67 19.67 19.67 19.67 19.67 -
Dec 4, 2024 19.91 19.91 19.91 19.91 19.91 -
Dec 3, 2024 20.24 20.24 20.24 20.24 20.24 -
Dec 2, 2024 19.77 19.77 19.77 19.77 19.77 -
Nov 29, 2024 0.16 Dividend
Nov 29, 2024 20.36 20.36 20.12 20.12 20.12 52
Nov 28, 2024 20.36 20.36 20.36 20.36 20.20 -
Nov 27, 2024 19.95 19.95 19.95 19.95 19.80 -
Nov 26, 2024 19.15 19.15 19.03 19.03 18.88 16
Nov 25, 2024 18.00 18.00 18.00 18.00 17.86 -
Nov 22, 2024 17.12 17.12 17.12 17.12 16.99 -
Nov 21, 2024 16.22 16.22 16.22 16.22 16.09 -
Nov 20, 2024 16.22 16.22 16.22 16.22 16.09 -
Nov 19, 2024 16.22 16.22 16.22 16.22 16.09 -
Nov 18, 2024 16.43 16.43 16.43 16.43 16.30 -
Nov 15, 2024 16.50 16.50 16.50 16.50 16.37 -
Nov 14, 2024 16.44 16.44 16.44 16.44 16.32 -
Nov 13, 2024 16.57 16.57 16.44 16.44 16.32 12
Nov 12, 2024 16.94 16.94 16.94 16.94 16.81 -
Nov 11, 2024 16.94 16.94 16.94 16.94 16.81 -
Nov 8, 2024 18.15 18.20 18.15 18.20 18.06 7
Nov 7, 2024 15.77 15.77 15.77 15.77 15.65 -
Nov 6, 2024 15.84 15.84 15.84 15.84 15.71 -
Nov 5, 2024 15.22 15.22 15.07 15.07 14.95 7
Nov 4, 2024 15.43 15.43 15.43 15.43 15.30 -
Nov 1, 2024 15.47 15.47 15.47 15.47 15.34 -
Oct 31, 2024 15.78 15.78 15.78 15.78 15.66 -
Oct 30, 2024 15.93 15.93 15.93 15.93 15.80 -
Oct 29, 2024 15.93 15.93 15.93 15.93 15.80 -
Oct 28, 2024 15.93 15.93 15.93 15.93 15.80 -
Oct 25, 2024 16.10 16.10 16.10 16.10 15.97 -
Oct 24, 2024 16.19 16.19 16.19 16.19 16.07 -
Oct 23, 2024 16.35 16.35 16.35 16.35 16.22 -
Oct 22, 2024 15.99 15.99 15.99 15.99 15.87 -
Oct 21, 2024 16.15 16.17 16.15 16.17 16.04 12
Oct 18, 2024 15.91 15.91 15.91 15.91 15.79 -
Oct 17, 2024 16.15 16.15 16.15 16.15 16.02 -
Oct 16, 2024 16.15 16.15 16.15 16.15 16.02 -
Oct 15, 2024 16.22 16.22 16.22 16.22 16.09 -
Oct 14, 2024 16.22 16.22 16.22 16.22 16.09 -
Oct 11, 2024 15.82 15.82 15.82 15.82 15.70 -
Oct 10, 2024 15.82 15.82 15.82 15.82 15.70 -
Oct 9, 2024 15.82 15.82 15.82 15.82 15.70 -
Oct 8, 2024 15.32 15.32 15.32 15.32 15.20 -
Oct 7, 2024 15.28 15.28 15.28 15.28 15.16 -
Oct 4, 2024 15.23 15.23 15.23 15.23 15.12 -
Oct 3, 2024 15.41 15.41 15.41 15.41 15.29 -
Oct 2, 2024 15.44 15.44 15.44 15.44 15.32 -
Oct 1, 2024 15.42 15.42 15.42 15.42 15.30 -
Sep 30, 2024 15.70 15.70 15.70 15.70 15.58 -
Sep 27, 2024 15.70 15.70 15.70 15.70 15.58 -
Sep 26, 2024 15.74 15.74 15.74 15.74 15.62 -
Sep 25, 2024 15.63 15.63 15.63 15.63 15.50 -
Sep 24, 2024 15.86 15.86 15.70 15.70 15.58 500
Sep 23, 2024 16.39 16.39 16.39 16.39 16.26 -
Sep 20, 2024 16.39 16.39 16.39 16.39 16.26 -
Sep 19, 2024 16.30 16.39 16.30 16.39 16.26 50
Sep 18, 2024 16.30 16.30 16.30 16.30 16.17 -
Sep 17, 2024 16.17 16.17 16.17 16.17 16.05 -
Sep 16, 2024 16.63 16.63 16.24 16.24 16.11 2
Sep 13, 2024 16.67 16.67 16.67 16.67 16.54 -
Sep 12, 2024 16.61 16.61 16.61 16.61 16.48 -
Sep 11, 2024 16.35 16.35 16.35 16.35 16.23 -
Sep 10, 2024 16.38 16.38 16.38 16.38 16.25 -
Sep 9, 2024 16.42 16.42 16.42 16.42 16.29 -
Sep 6, 2024 16.58 16.58 16.58 16.58 16.45 -
Sep 5, 2024 15.26 15.26 15.26 15.26 15.14 300
Sep 4, 2024 15.44 15.44 15.31 15.31 15.18 471
Sep 3, 2024 15.45 15.45 15.45 15.45 15.33 -
Sep 2, 2024 15.45 15.45 15.45 15.45 15.33 -
Aug 30, 2024 15.34 15.34 15.34 15.34 15.22 -
Aug 29, 2024 0.16 Dividend
Aug 29, 2024 15.64 15.64 15.64 15.64 15.52 -
Aug 28, 2024 16.22 16.22 16.22 16.22 15.93 -
Aug 27, 2024 16.22 16.22 16.22 16.22 15.93 -
Aug 26, 2024 15.77 15.77 15.77 15.77 15.50 -
Aug 23, 2024 15.40 15.40 15.40 15.40 15.13 -
Aug 22, 2024 15.80 15.80 15.80 15.80 15.52 -
Aug 21, 2024 15.64 15.64 15.64 15.64 15.36 -
Aug 20, 2024 15.64 15.64 15.64 15.64 15.36 -
Aug 19, 2024 15.09 15.43 15.09 15.43 15.16 100
Aug 16, 2024 15.15 15.15 15.13 15.13 14.86 15
Aug 15, 2024 15.15 15.15 15.15 15.15 14.88 -
Aug 14, 2024 15.15 15.15 15.15 15.15 14.88 -
Aug 13, 2024 15.48 15.48 15.35 15.35 15.08 28
Aug 12, 2024 15.48 15.48 15.48 15.48 15.20 -
Aug 9, 2024 15.21 15.21 15.21 15.21 14.94 -
Aug 8, 2024 15.08 15.08 15.08 15.08 14.81 -
Aug 7, 2024 15.08 15.08 15.08 15.08 14.81 -
Aug 6, 2024 15.89 15.89 15.89 15.89 15.60 -
Aug 5, 2024 15.74 15.74 15.74 15.74 15.46 -
Aug 2, 2024 16.11 16.11 15.74 15.74 15.46 32
Aug 1, 2024 16.11 16.11 16.11 16.11 15.83 -
Jul 31, 2024 16.10 16.10 16.10 16.10 15.82 -
Jul 30, 2024 16.01 16.10 16.01 16.10 15.82 182
Jul 29, 2024 16.01 16.01 16.01 16.01 15.73 -
Jul 26, 2024 16.01 16.01 16.01 16.01 15.73 -
Jul 25, 2024 15.12 15.12 15.12 15.12 14.85 -
Jul 24, 2024 14.81 14.90 14.81 14.90 14.64 3
Jul 23, 2024 14.81 14.81 14.81 14.81 14.54 -
Jul 22, 2024 14.77 14.77 14.77 14.77 14.51 -
Jul 19, 2024 15.06 15.06 15.06 15.06 14.79 -
Jul 18, 2024 15.01 15.01 15.01 15.01 14.75 -
Jul 17, 2024 15.01 15.01 15.01 15.01 14.74 -
Jul 16, 2024 14.50 14.50 14.50 14.50 14.24 -
Jul 15, 2024 14.50 14.50 14.50 14.50 14.24 -
Jul 12, 2024 14.64 14.64 14.64 14.64 14.38 -
Jul 11, 2024 14.64 14.64 14.64 14.64 14.38 -
Jul 10, 2024 15.03 15.03 15.03 15.03 14.77 -
Jul 9, 2024 15.07 15.07 15.07 15.07 14.81 -
Jul 8, 2024 15.44 15.44 15.44 15.44 15.17 -
Jul 5, 2024 15.56 15.56 15.56 15.56 15.29 -
Jul 4, 2024 15.56 15.56 15.56 15.56 15.29 -
Jul 3, 2024 15.37 15.56 15.37 15.56 15.29 6
Jul 2, 2024 15.37 15.37 15.37 15.37 15.10 -
Jul 1, 2024 15.47 15.47 15.47 15.47 15.20 -
Jun 28, 2024 15.66 15.66 15.66 15.66 15.39 -
Jun 27, 2024 15.73 15.73 15.54 15.54 15.27 150
Jun 26, 2024 16.08 16.08 16.08 16.08 15.79 -
Jun 25, 2024 16.08 16.08 16.08 16.08 15.79 -
Jun 24, 2024 16.08 16.08 16.08 16.08 15.79 -
Jun 21, 2024 16.72 16.72 16.72 16.72 16.42 -
Jun 20, 2024 16.72 16.72 16.72 16.72 16.42 -
Jun 19, 2024 16.73 16.73 16.73 16.73 16.43 -
Jun 18, 2024 16.80 16.80 16.80 16.80 16.50 -
Jun 17, 2024 16.80 16.80 16.80 16.80 16.50 -
Jun 14, 2024 16.80 16.80 16.80 16.80 16.50 -
Jun 13, 2024 16.80 16.80 16.80 16.80 16.50 -
Jun 12, 2024 16.80 16.80 16.80 16.80 16.50 -
Jun 11, 2024 16.75 16.75 16.75 16.75 16.46 -
Jun 10, 2024 16.83 16.83 16.70 16.70 16.41 38
Jun 7, 2024 16.73 16.73 16.73 16.73 16.43 -
Jun 6, 2024 16.73 16.73 16.73 16.73 16.43 -
Jun 5, 2024 17.17 17.17 16.73 16.73 16.43 5
Jun 4, 2024 17.14 17.14 17.00 17.00 16.70 140
Jun 3, 2024 17.36 17.36 17.36 17.36 17.06 -
May 31, 2024 0.16 Dividend
May 31, 2024 17.28 17.28 17.28 17.28 16.98 -
May 30, 2024 17.28 17.28 17.28 17.28 16.82 -
May 29, 2024 17.88 17.88 17.88 17.88 17.40 -
May 28, 2024 17.91 17.91 17.91 17.91 17.43 -
May 27, 2024 17.81 17.81 17.81 17.81 17.33 1,000
May 24, 2024 18.70 18.70 18.70 18.70 18.20 -
May 23, 2024 18.74 18.74 18.74 18.74 18.24 -
May 22, 2024 19.05 19.05 19.05 19.05 18.54 -
May 21, 2024 19.25 19.25 19.25 19.25 18.74 -
May 20, 2024 19.25 19.25 19.25 19.25 18.74 -
May 17, 2024 19.50 19.50 19.25 19.25 18.74 6
May 16, 2024 19.41 19.41 19.41 19.41 18.89 -
May 15, 2024 19.70 19.70 19.70 19.70 19.17 -
May 14, 2024 20.42 20.42 19.70 19.70 19.17 1,141
May 13, 2024 20.42 20.42 20.42 20.42 19.87 -
May 10, 2024 20.63 20.63 20.63 20.63 20.08 -
May 9, 2024 20.63 20.63 20.63 20.63 20.08 -
May 8, 2024 22.38 22.38 20.70 20.70 20.15 241
May 7, 2024 21.79 21.79 21.79 21.79 21.21 -
May 6, 2024 21.79 21.79 21.79 21.79 21.21 -
May 3, 2024 22.23 22.23 22.23 22.23 21.64 -
May 2, 2024 22.23 22.23 22.23 22.23 21.64 -
Apr 30, 2024 22.23 22.23 22.23 22.23 21.64 -
Apr 29, 2024 22.51 22.51 22.51 22.51 21.91 -
Apr 26, 2024 22.51 22.51 22.51 22.51 21.91 -
Apr 25, 2024 22.26 22.26 22.26 22.26 21.66 -
Apr 24, 2024 22.10 22.10 22.10 22.10 21.51 -
Apr 23, 2024 20.47 20.47 20.47 20.47 19.92 -
Apr 22, 2024 20.14 20.14 20.14 20.14 19.60 -
Apr 19, 2024 20.14 20.14 20.14 20.14 19.60 -
Apr 18, 2024 19.95 19.95 19.95 19.95 19.42 -
Apr 17, 2024 19.92 19.92 19.92 19.92 19.39 -
Apr 16, 2024 19.92 19.92 19.92 19.92 19.39 -
Apr 15, 2024 19.89 20.06 19.89 20.06 19.52 15
Apr 12, 2024 20.00 20.00 20.00 20.00 19.47 -
Apr 11, 2024 19.36 20.00 19.36 20.00 19.47 50
Apr 10, 2024 19.00 19.00 19.00 19.00 18.49 -
Apr 9, 2024 19.00 19.00 19.00 19.00 18.49 -
Apr 8, 2024 18.38 18.38 18.38 18.38 17.89 -
Apr 5, 2024 17.64 18.34 17.64 18.18 17.69 226
Apr 4, 2024 17.64 17.64 17.64 17.64 17.17 -
Apr 3, 2024 17.66 17.66 17.66 17.66 17.19 -
Apr 2, 2024 18.25 18.25 18.25 18.25 17.76 -
Mar 28, 2024 17.70 17.70 17.70 17.70 17.23 -
Mar 27, 2024 17.40 18.00 17.40 18.00 17.52 20
Mar 26, 2024 17.20 17.20 17.20 17.20 16.74 -
Mar 25, 2024 16.80 16.80 16.80 16.80 16.35 -
Mar 22, 2024 16.10 16.10 16.10 16.10 15.67 -
Mar 21, 2024 15.80 15.80 15.80 15.80 15.38 -
Mar 20, 2024 15.80 15.80 15.80 15.80 15.38 -
Mar 19, 2024 15.30 15.30 15.30 15.30 14.89 -
Mar 18, 2024 15.10 15.10 15.10 15.10 14.70 10
Mar 15, 2024 14.50 14.80 14.50 14.80 14.40 48
Mar 14, 2024 14.50 14.50 14.50 14.50 14.11 -
Mar 13, 2024 13.80 14.50 13.80 14.50 14.11 80
Mar 12, 2024 13.30 13.30 13.30 13.30 12.94 -
Mar 11, 2024 13.30 13.30 13.30 13.30 12.94 -
Mar 8, 2024 13.40 13.40 13.40 13.40 13.04 -
Mar 7, 2024 13.50 13.50 13.50 13.50 13.14 -
Mar 6, 2024 13.60 13.60 13.60 13.60 13.24 -
Mar 5, 2024 13.60 13.60 13.60 13.60 13.24 -
Mar 4, 2024 13.60 13.60 13.60 13.60 13.24 -
Mar 1, 2024 13.50 13.50 13.50 13.50 13.14 -
Feb 29, 2024 0.16 Dividend
Feb 29, 2024 13.50 13.50 13.50 13.50 13.14 -
Feb 28, 2024 13.50 13.50 13.50 13.50 12.98 -
Feb 27, 2024 13.50 13.50 13.50 13.50 12.98 -
Feb 26, 2024 13.50 13.50 13.50 13.50 12.98 -
Feb 23, 2024 13.60 13.60 13.40 13.50 12.98 600
Feb 22, 2024 13.70 13.70 13.70 13.70 13.18 -
Feb 21, 2024 13.90 13.90 13.90 13.90 13.37 -
Feb 20, 2024 13.90 14.10 13.90 14.10 13.56 4,000
Feb 19, 2024 13.90 14.00 13.90 14.00 13.46 17
Feb 16, 2024 13.90 13.90 13.90 13.90 13.37 -
Feb 15, 2024 13.40 13.40 13.40 13.40 12.89 3
Feb 14, 2024 12.70 12.70 12.70 12.70 12.21 -
Feb 13, 2024 11.70 11.70 11.70 11.70 11.25 -
Feb 12, 2024 11.60 11.60 11.60 11.60 11.16 -
Feb 9, 2024 11.60 11.60 11.60 11.60 11.16 -
Feb 8, 2024 11.60 11.60 11.60 11.60 11.16 -
Feb 7, 2024 12.10 12.10 12.10 12.10 11.64 -
Feb 6, 2024 12.10 12.10 12.10 12.10 11.64 -
Feb 5, 2024 12.10 12.10 12.10 12.10 11.64 141
Feb 2, 2024 12.10 12.10 12.10 12.10 11.64 -
Feb 1, 2024 12.10 12.10 12.10 12.10 11.64 -
Jan 31, 2024 12.30 12.30 12.30 12.30 11.83 -
Jan 30, 2024 12.30 12.30 12.30 12.30 11.83 -
Jan 29, 2024 12.50 12.50 12.50 12.50 12.02 -
Jan 26, 2024 12.30 12.30 12.30 12.30 11.83 -
Jan 25, 2024 12.20 12.20 12.20 12.20 11.73 -
Jan 24, 2024 12.20 12.20 12.20 12.20 11.73 -
Jan 23, 2024 12.00 12.00 12.00 12.00 11.54 -
Jan 22, 2024 11.80 11.80 11.80 11.80 11.35 -
Jan 19, 2024 11.90 11.90 11.90 11.90 11.44 -
Jan 18, 2024 11.80 11.80 11.80 11.80 11.35 -
Jan 17, 2024 11.90 11.90 11.90 11.90 11.44 -
Jan 16, 2024 11.80 11.80 11.80 11.80 11.35 -
Jan 15, 2024 12.00 12.00 12.00 12.00 11.54 -
Jan 12, 2024 11.90 12.00 11.90 12.00 11.54 8
Jan 11, 2024 11.90 11.90 11.90 11.90 11.44 -
Jan 10, 2024 12.60 12.60 12.60 12.60 12.12 -
Jan 9, 2024 12.80 12.80 12.80 12.80 12.31 -
Jan 8, 2024 12.20 12.20 12.20 12.20 11.73 -
Jan 5, 2024 12.20 12.20 12.20 12.20 11.73 -
Jan 4, 2024 12.40 12.40 12.40 12.40 11.93 -
Jan 3, 2024 12.40 12.40 12.40 12.40 11.93 -
Jan 2, 2024 11.90 12.60 11.90 12.60 12.12 250
Dec 29, 2023 11.90 11.90 11.90 11.90 11.44 -
Dec 28, 2023 11.90 11.90 11.90 11.90 11.44 -
Dec 27, 2023 11.80 11.80 11.80 11.80 11.35 30

Related Tickers

LFVN LifeVantage Corporation
17.94
+9.72%
 
K Kellanova
80.82
+0.15%
 
NESN.SW Nestlé S.A.
74.08
+0.14%
 
GIS General Mills, Inc.
63.74
+0.30%
 
KHC The Kraft Heinz Company
30.64
+0.59%
 
LW Lamb Weston Holdings, Inc.
63.69
-0.33%