UK markets closed

Kellogg Company (KEL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
56.74-0.26 (-0.46%)
At close: 03:52PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202457.0057.0056.7456.7456.7440
16 May 202456.5857.0056.5857.0057.0040
15 May 202457.5857.5857.3057.3057.30-
14 May 202457.7057.7057.5057.5057.50-
13 May 202457.2457.7257.2457.6857.6840
10 May 202457.1257.1256.8056.8056.80-
09 May 202457.6857.6857.5457.5457.54-
08 May 202457.1457.9657.1457.2857.2890
07 May 202455.5256.2855.2656.2856.28338
06 May 202456.0256.0255.5255.5255.5230
03 May 202457.1857.5855.6055.6055.6030
02 May 202453.8657.9053.8656.8856.88650
30 Apr 202453.8054.2253.8054.1654.16101
29 Apr 202453.7454.4253.7454.0054.0026
26 Apr 202454.3654.4654.3654.4654.46-
25 Apr 202454.5055.1254.5054.6654.6613
24 Apr 202454.1654.8054.1254.8054.8020
23 Apr 202454.1654.9854.1654.4054.4060
22 Apr 202453.7053.7453.7053.7453.74-
19 Apr 202452.6453.1852.6453.1853.18-
18 Apr 202452.4052.9652.4052.9652.96-
17 Apr 202452.0852.4652.0852.4652.46-
16 Apr 202451.8851.8851.7451.7451.74-
15 Apr 202451.9851.9851.5051.5051.5082
12 Apr 202452.2252.5852.2252.5852.58-
11 Apr 202452.8252.8252.5652.7852.78150
10 Apr 202452.4052.4852.0852.4852.48250
09 Apr 202452.7052.8252.3452.8252.82224
08 Apr 202452.7452.9652.7452.9652.96-
05 Apr 202452.7252.7252.3452.3452.34-
04 Apr 202451.7452.8851.7452.8852.88450
03 Apr 202453.2253.2252.5252.5252.5250
02 Apr 202452.9053.3052.9053.3053.30-
28 Mar 202452.3052.7452.3052.7452.74-
27 Mar 202451.0252.1251.0252.1252.12515
26 Mar 202451.2451.4251.2451.4251.42-
25 Mar 202451.2251.2251.1251.1251.12-
22 Mar 202451.3051.3051.3051.3051.30-
21 Mar 202450.0251.1450.0251.1451.1410
20 Mar 202450.7450.7450.7450.7450.74-
19 Mar 202450.3850.3850.3850.3850.38-
18 Mar 202449.7750.0049.7750.0050.0040
15 Mar 202448.5548.9048.5548.7848.7824
14 Mar 202449.3249.3248.7648.7648.76110
13 Mar 202449.2249.5149.2249.4749.4787
12 Mar 202449.4549.4549.0949.0949.09-
11 Mar 202450.2250.2249.4949.4949.4925
08 Mar 202448.7549.5148.7548.8248.82100
07 Mar 202449.0549.2748.8048.8048.8085
06 Mar 202448.9749.5748.9749.5749.57-
05 Mar 202449.1649.6249.1649.6249.6220
04 Mar 202450.2850.2849.0149.5149.51268
01 Mar 202450.8650.8650.7650.7650.76-
29 Feb 202450.8651.0450.6051.0451.04153
29 Feb 20240.56 Dividend
28 Feb 202451.1251.5650.9051.5651.00270
27 Feb 202451.7652.5251.5051.8251.26320
26 Feb 202451.5452.0451.5452.0451.47150
23 Feb 202452.4653.1452.1253.1452.56150
22 Feb 202452.0052.0051.5051.5050.94200
21 Feb 202451.6651.6651.6651.6651.10-
20 Feb 202450.7850.7850.7850.7850.23-
19 Feb 202451.2851.4251.0251.4250.862,160
16 Feb 202451.1851.6251.1851.6251.0640
15 Feb 202450.8651.3449.8151.3450.78812
14 Feb 202450.4250.4250.1850.1849.63-
13 Feb 202450.4850.5050.4650.4649.911
12 Feb 202449.3249.5449.2449.5449.0025
09 Feb 202450.7450.7449.8049.8049.26-
08 Feb 202449.5752.1249.5752.1251.5550
07 Feb 202450.3450.4850.3450.4849.93-
06 Feb 202450.0850.9850.0850.3649.8129
05 Feb 202450.7850.9050.4650.8050.251,232
02 Feb 202450.8651.1050.2051.1050.543,545
01 Feb 202450.5450.5449.7050.2649.71100
31 Jan 202450.8451.5650.4850.4849.9350
30 Jan 202450.3450.3450.3050.3049.75-
29 Jan 202450.2050.6250.1050.6250.07190
26 Jan 202450.0850.8250.0850.2649.7150
25 Jan 202448.9849.9948.9849.9349.3980
24 Jan 202449.9249.9249.6049.6749.1333
23 Jan 202448.9249.7148.7649.4448.90525
22 Jan 202449.2549.2549.1649.1648.63115
19 Jan 202449.8750.6649.6249.6249.084
18 Jan 202449.7649.8149.7649.8149.2739
17 Jan 202449.3950.1649.3950.1649.62-
16 Jan 202450.3450.3450.1650.1649.625
15 Jan 202450.3650.3650.3650.3649.81-
12 Jan 202450.1050.3649.9350.3649.81276
11 Jan 202450.5250.5650.5050.5049.9525
10 Jan 202451.2252.0651.0451.0450.49300
09 Jan 202451.2851.2851.2651.2650.70-
08 Jan 202451.3451.6051.3451.4250.864
05 Jan 202451.7651.7651.6851.6851.12-
04 Jan 202452.1052.5852.1052.5852.01-
03 Jan 202452.3253.0052.3253.0052.42-
02 Jan 202450.1450.1450.1450.1449.60-
29 Dec 202349.9149.9149.9149.9149.37-
28 Dec 202349.3249.8149.2249.8149.27125
27 Dec 202349.3649.4449.2949.3848.84150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...