Australia markets open in 7 hours 2 minutes

Kellogg Co (KEL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
52.88-1.22 (-2.26%)
As of 08:08AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202452.8852.8852.8852.8852.88221
30 Apr 202454.1054.1054.1054.1054.10-
29 Apr 202453.7053.7053.7053.7053.70-
26 Apr 202454.3454.3454.3454.3454.34-
25 Apr 202454.4854.4854.4854.4854.48-
24 Apr 202454.1454.1454.1454.1454.14-
23 Apr 202454.1854.1854.1854.1854.18-
22 Apr 202453.7253.7253.7253.7253.72-
19 Apr 202452.5652.5652.5652.5652.56-
18 Apr 202452.3852.3852.3852.3852.38-
17 Apr 202452.0252.0252.0252.0252.02-
16 Apr 202451.8251.8251.8251.8251.82-
15 Apr 202451.9451.9451.9451.9451.94-
12 Apr 202452.2652.2652.2652.2652.26-
11 Apr 202452.8252.8252.8252.8252.82-
10 Apr 202452.3852.3852.3852.3852.38-
09 Apr 202452.6652.6652.6652.6652.66-
08 Apr 202452.7452.7452.7452.7452.74-
05 Apr 202453.0053.0052.4652.4652.46221
04 Apr 202452.0052.0052.0052.0052.00-
03 Apr 202453.1653.1653.1653.1653.16-
02 Apr 202452.8852.8852.8852.8852.88-
28 Mar 202452.2452.2452.2452.2452.24-
27 Mar 202451.6451.6451.6451.6451.64-
26 Mar 202451.2451.2451.2451.2451.24-
25 Mar 202451.1851.1851.1851.1851.18-
22 Mar 202451.6651.6651.6651.6651.66-
21 Mar 202450.4450.4450.4450.4450.44-
20 Mar 202450.7050.7050.7050.7050.70-
19 Mar 202450.3650.3650.3650.3650.36-
18 Mar 202449.2149.2149.2149.2149.21-
15 Mar 202448.5148.5148.5148.5148.51-
14 Mar 202449.3149.3149.3149.3149.31-
13 Mar 202449.1949.1949.1949.1949.19-
12 Mar 202449.4549.4549.4549.4549.45-
11 Mar 202449.2649.2649.2649.2649.26-
08 Mar 202448.7148.7148.7148.7148.71-
07 Mar 202449.0849.0849.0849.0849.08-
06 Mar 202448.9548.9548.9548.9548.95-
05 Mar 202449.1549.1549.1549.1549.15-
04 Mar 202450.2250.2250.2250.2250.22-
01 Mar 202450.8650.8650.8650.8650.86-
29 Feb 202450.6450.6450.6450.6450.64-
29 Feb 20240.56 Dividend
28 Feb 202451.1051.1051.1051.1050.54-
27 Feb 202451.7251.7251.7251.7251.15-
26 Feb 202451.8251.8251.8251.8251.25-
23 Feb 202452.4252.8652.4252.8652.2814
22 Feb 202451.9451.9451.9451.9451.37-
21 Feb 202451.6451.6451.6451.6451.07-
20 Feb 202450.7250.7250.7250.7250.16-
19 Feb 202451.2451.2451.2451.2450.68-
16 Feb 202451.1651.1651.1651.1650.60-
15 Feb 202450.1650.1650.1650.1649.61-
14 Feb 202450.3850.3850.3850.3849.83-
13 Feb 202450.4650.4650.4650.4649.91-
12 Feb 202449.3149.3149.3149.3148.77-
09 Feb 202450.7250.7250.7250.7250.16-
08 Feb 202449.5749.5749.5749.5749.03-
07 Feb 202450.3450.3450.3450.3449.79-
06 Feb 202450.1050.1050.1050.1049.55-
05 Feb 202450.7650.7650.7650.7650.20-
02 Feb 202450.9250.9250.9250.9250.36-
01 Feb 202450.5050.5050.5050.5049.95-
31 Jan 202450.7850.7850.7850.7850.22-
30 Jan 202450.3250.3250.3250.3249.77-
29 Jan 202450.1850.1850.1850.1849.63-
26 Jan 202450.0250.0250.0250.0249.47-
25 Jan 202449.0049.0049.0049.0048.46-
24 Jan 202449.9049.9049.9049.9049.35-
23 Jan 202448.8548.8548.8548.8548.31-
22 Jan 202449.1749.1749.1749.1748.63-
19 Jan 202449.8949.8949.8949.8949.34-
18 Jan 202449.7549.7549.7549.7549.20-
17 Jan 202449.3949.3949.3949.3948.85-
16 Jan 202450.3450.3450.3450.3449.79-
15 Jan 202450.0650.0650.0650.0649.51-
12 Jan 202450.0650.0650.0650.0649.51-
11 Jan 202450.5250.5250.5250.5249.97-
10 Jan 202451.1851.1851.1851.1850.62-
09 Jan 202451.1651.1651.1651.1650.60-
08 Jan 202451.1251.1251.1251.1250.56-
05 Jan 202451.4651.4651.4651.4650.90-
04 Jan 202452.2252.2252.2252.2251.65-
03 Jan 202452.2052.2052.2052.2051.63-
02 Jan 202450.3450.3450.3450.3449.79-
29 Dec 202349.8549.8549.8549.8549.30-
28 Dec 202349.2049.2049.2049.2048.66-
27 Dec 202349.3349.3349.3349.3348.79-
22 Dec 202348.3448.3448.3448.3447.81-
21 Dec 202348.3148.3148.3148.3147.78-
20 Dec 202348.5448.5448.5448.5448.01-
19 Dec 202348.9348.9348.9348.9348.39-
18 Dec 202348.6748.6748.6748.6748.14-
15 Dec 202349.4949.4949.4949.4948.95-
14 Dec 202350.4250.4249.9049.9049.35100
13 Dec 202349.9049.9049.9049.9049.35-
12 Dec 202349.9849.9849.9849.9849.43-
11 Dec 202349.0949.0949.0949.0948.55-
08 Dec 202349.7949.7949.7949.7949.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...