Kellogg Company (KEL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:58PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 54.50 | 54.72 | 54.50 | 54.72 | 54.72 | - |
| 13 Jun 2024 | 54.08 | 54.34 | 54.08 | 54.34 | 54.34 | - |
| 12 Jun 2024 | 55.40 | 55.40 | 54.22 | 54.22 | 54.22 | - |
| 11 Jun 2024 | 54.56 | 54.60 | 54.56 | 54.60 | 54.60 | - |
| 10 Jun 2024 | 55.24 | 55.24 | 54.96 | 54.96 | 54.96 | - |
| 07 Jun 2024 | 54.98 | 55.46 | 54.98 | 55.46 | 55.46 | - |
| 06 Jun 2024 | 54.66 | 55.50 | 54.66 | 54.76 | 54.76 | 55 |
| 05 Jun 2024 | 55.50 | 55.50 | 54.94 | 54.94 | 54.94 | - |
| 04 Jun 2024 | 54.64 | 54.70 | 54.64 | 54.70 | 54.70 | - |
| 03 Jun 2024 | 55.12 | 55.50 | 54.32 | 55.46 | 55.46 | 181 |
| 03 Jun 2024 | 0.56 Dividend | |||||
| 31 May 2024 | 54.56 | 55.24 | 54.56 | 54.76 | 54.20 | 10 |
| 30 May 2024 | 54.54 | 55.00 | 54.54 | 55.00 | 54.44 | 126 |
| 29 May 2024 | 54.38 | 54.90 | 54.38 | 54.90 | 54.34 | - |
| 28 May 2024 | 55.70 | 55.96 | 55.00 | 55.00 | 54.44 | 660 |
| 27 May 2024 | 55.80 | 55.98 | 55.80 | 55.98 | 55.41 | 39 |
| 24 May 2024 | 56.52 | 56.64 | 56.52 | 56.64 | 56.06 | - |
| 23 May 2024 | 56.74 | 56.74 | 56.70 | 56.72 | 56.14 | 3 |
| 22 May 2024 | 57.00 | 57.20 | 57.00 | 57.00 | 56.42 | 110 |
| 21 May 2024 | 56.82 | 57.22 | 56.82 | 56.98 | 56.40 | 46 |
| 20 May 2024 | 56.54 | 56.82 | 56.54 | 56.82 | 56.24 | - |
| 17 May 2024 | 57.00 | 57.00 | 56.74 | 56.74 | 56.16 | - |
| 16 May 2024 | 56.58 | 57.00 | 56.58 | 57.00 | 56.42 | 40 |
| 15 May 2024 | 57.58 | 57.58 | 57.30 | 57.30 | 56.71 | - |
| 14 May 2024 | 57.70 | 57.70 | 57.50 | 57.50 | 56.91 | - |
| 13 May 2024 | 57.24 | 57.72 | 57.24 | 57.68 | 57.09 | 40 |
| 10 May 2024 | 57.12 | 57.12 | 56.80 | 56.80 | 56.22 | - |
| 09 May 2024 | 57.68 | 57.68 | 57.54 | 57.54 | 56.95 | - |
| 08 May 2024 | 57.14 | 57.96 | 57.14 | 57.28 | 56.69 | 90 |
| 07 May 2024 | 55.52 | 56.28 | 55.26 | 56.28 | 55.70 | 338 |
| 06 May 2024 | 56.02 | 56.02 | 55.52 | 55.52 | 54.95 | 30 |
| 03 May 2024 | 57.18 | 57.58 | 55.60 | 55.60 | 55.03 | 30 |
| 02 May 2024 | 53.86 | 57.90 | 53.86 | 56.88 | 56.30 | 650 |
| 30 Apr 2024 | 53.80 | 54.22 | 53.80 | 54.16 | 53.61 | 101 |
| 29 Apr 2024 | 53.74 | 54.42 | 53.74 | 54.00 | 53.45 | 26 |
| 26 Apr 2024 | 54.36 | 54.46 | 54.36 | 54.46 | 53.90 | - |
| 25 Apr 2024 | 54.50 | 55.12 | 54.50 | 54.66 | 54.10 | 13 |
| 24 Apr 2024 | 54.16 | 54.80 | 54.12 | 54.80 | 54.24 | 20 |
| 23 Apr 2024 | 54.16 | 54.98 | 54.16 | 54.40 | 53.84 | 60 |
| 22 Apr 2024 | 53.70 | 53.74 | 53.70 | 53.74 | 53.19 | - |
| 19 Apr 2024 | 52.64 | 53.18 | 52.64 | 53.18 | 52.64 | - |
| 18 Apr 2024 | 52.40 | 52.96 | 52.40 | 52.96 | 52.42 | - |
| 17 Apr 2024 | 52.08 | 52.46 | 52.08 | 52.46 | 51.92 | - |
| 16 Apr 2024 | 51.88 | 51.88 | 51.74 | 51.74 | 51.21 | - |
| 15 Apr 2024 | 51.98 | 51.98 | 51.50 | 51.50 | 50.97 | 82 |
| 12 Apr 2024 | 52.22 | 52.58 | 52.22 | 52.58 | 52.04 | - |
| 11 Apr 2024 | 52.82 | 52.82 | 52.56 | 52.78 | 52.24 | 150 |
| 10 Apr 2024 | 52.40 | 52.48 | 52.08 | 52.48 | 51.94 | 250 |
| 09 Apr 2024 | 52.70 | 52.82 | 52.34 | 52.82 | 52.28 | 224 |
| 08 Apr 2024 | 52.74 | 52.96 | 52.74 | 52.96 | 52.42 | - |
| 05 Apr 2024 | 52.72 | 52.72 | 52.34 | 52.34 | 51.80 | - |
| 04 Apr 2024 | 51.74 | 52.88 | 51.74 | 52.88 | 52.34 | 450 |
| 03 Apr 2024 | 53.22 | 53.22 | 52.52 | 52.52 | 51.98 | 50 |
| 02 Apr 2024 | 52.90 | 53.30 | 52.90 | 53.30 | 52.75 | - |
| 28 Mar 2024 | 52.30 | 52.74 | 52.30 | 52.74 | 52.20 | - |
| 27 Mar 2024 | 51.02 | 52.12 | 51.02 | 52.12 | 51.59 | 515 |
| 26 Mar 2024 | 51.24 | 51.42 | 51.24 | 51.42 | 50.89 | - |
| 25 Mar 2024 | 51.22 | 51.22 | 51.12 | 51.12 | 50.60 | - |
| 22 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.78 | - |
| 21 Mar 2024 | 50.02 | 51.14 | 50.02 | 51.14 | 50.62 | 10 |
| 20 Mar 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.22 | - |
| 19 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.86 | - |
| 18 Mar 2024 | 49.77 | 50.00 | 49.77 | 50.00 | 49.49 | 40 |
| 15 Mar 2024 | 48.55 | 48.90 | 48.55 | 48.78 | 48.28 | 24 |
| 14 Mar 2024 | 49.32 | 49.32 | 48.76 | 48.76 | 48.26 | 110 |
| 13 Mar 2024 | 49.22 | 49.51 | 49.22 | 49.47 | 48.96 | 87 |
| 12 Mar 2024 | 49.45 | 49.45 | 49.09 | 49.09 | 48.59 | - |
| 11 Mar 2024 | 50.22 | 50.22 | 49.49 | 49.49 | 48.98 | 25 |
| 08 Mar 2024 | 48.75 | 49.51 | 48.75 | 48.82 | 48.32 | 100 |
| 07 Mar 2024 | 49.05 | 49.27 | 48.80 | 48.80 | 48.30 | 85 |
| 06 Mar 2024 | 48.97 | 49.57 | 48.97 | 49.57 | 49.06 | - |
| 05 Mar 2024 | 49.16 | 49.62 | 49.16 | 49.62 | 49.11 | 20 |
| 04 Mar 2024 | 50.28 | 50.28 | 49.01 | 49.51 | 49.00 | 268 |
| 01 Mar 2024 | 50.86 | 50.86 | 50.76 | 50.76 | 50.24 | - |
| 29 Feb 2024 | 50.86 | 51.04 | 50.60 | 51.04 | 50.52 | 153 |
| 29 Feb 2024 | 0.56 Dividend | |||||
| 28 Feb 2024 | 51.12 | 51.56 | 50.90 | 51.56 | 50.48 | 270 |
| 27 Feb 2024 | 51.76 | 52.52 | 51.50 | 51.82 | 50.73 | 320 |
| 26 Feb 2024 | 51.54 | 52.04 | 51.54 | 52.04 | 50.95 | 150 |
| 23 Feb 2024 | 52.46 | 53.14 | 52.12 | 53.14 | 52.03 | 150 |
| 22 Feb 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 50.42 | 200 |
| 21 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 50.58 | - |
| 20 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 49.71 | - |
| 19 Feb 2024 | 51.28 | 51.42 | 51.02 | 51.42 | 50.34 | 2,160 |
| 16 Feb 2024 | 51.18 | 51.62 | 51.18 | 51.62 | 50.54 | 40 |
| 15 Feb 2024 | 50.86 | 51.34 | 49.81 | 51.34 | 50.26 | 812 |
| 14 Feb 2024 | 50.42 | 50.42 | 50.18 | 50.18 | 49.13 | - |
| 13 Feb 2024 | 50.48 | 50.50 | 50.46 | 50.46 | 49.40 | 1 |
| 12 Feb 2024 | 49.32 | 49.54 | 49.24 | 49.54 | 48.50 | 25 |
| 09 Feb 2024 | 50.74 | 50.74 | 49.80 | 49.80 | 48.76 | - |
| 08 Feb 2024 | 49.57 | 52.12 | 49.57 | 52.12 | 51.03 | 50 |
| 07 Feb 2024 | 50.34 | 50.48 | 50.34 | 50.48 | 49.42 | - |
| 06 Feb 2024 | 50.08 | 50.98 | 50.08 | 50.36 | 49.30 | 29 |
| 05 Feb 2024 | 50.78 | 50.90 | 50.46 | 50.80 | 49.73 | 1,232 |
| 02 Feb 2024 | 50.86 | 51.10 | 50.20 | 51.10 | 50.03 | 3,545 |
| 01 Feb 2024 | 50.54 | 50.54 | 49.70 | 50.26 | 49.21 | 100 |
| 31 Jan 2024 | 50.84 | 51.56 | 50.48 | 50.48 | 49.42 | 50 |
| 30 Jan 2024 | 50.34 | 50.34 | 50.30 | 50.30 | 49.24 | - |
| 29 Jan 2024 | 50.20 | 50.62 | 50.10 | 50.62 | 49.56 | 190 |
| 26 Jan 2024 | 50.08 | 50.82 | 50.08 | 50.26 | 49.21 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.