Munich - Delayed Quote EUR

WK Kellogg Co (KU9.MU)

Compare
16.10 -0.09 (-0.59%)
At close: October 25 at 8:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 16.10 16.10 16.10 16.10 16.10 -
Oct 24, 2024 16.19 16.19 16.19 16.19 16.19 -
Oct 23, 2024 16.35 16.35 16.35 16.35 16.35 -
Oct 22, 2024 15.99 15.99 15.99 15.99 15.99 -
Oct 21, 2024 16.15 16.17 16.15 16.17 16.17 12
Oct 18, 2024 15.91 15.91 15.91 15.91 15.91 -
Oct 17, 2024 16.15 16.15 16.15 16.15 16.15 -
Oct 16, 2024 16.15 16.15 16.15 16.15 16.15 -
Oct 15, 2024 16.22 16.22 16.22 16.22 16.22 -
Oct 14, 2024 16.22 16.22 16.22 16.22 16.22 -
Oct 11, 2024 15.82 15.82 15.82 15.82 15.82 -
Oct 10, 2024 15.82 15.82 15.82 15.82 15.82 -
Oct 9, 2024 15.82 15.82 15.82 15.82 15.82 -
Oct 8, 2024 15.32 15.32 15.32 15.32 15.32 -
Oct 7, 2024 15.28 15.28 15.28 15.28 15.28 -
Oct 4, 2024 15.23 15.23 15.23 15.23 15.23 -
Oct 3, 2024 15.41 15.41 15.41 15.41 15.41 -
Oct 2, 2024 15.44 15.44 15.44 15.44 15.44 -
Oct 1, 2024 15.42 15.42 15.42 15.42 15.42 -
Sep 30, 2024 15.70 15.70 15.70 15.70 15.70 -
Sep 27, 2024 15.70 15.70 15.70 15.70 15.70 -
Sep 26, 2024 15.74 15.74 15.74 15.74 15.74 -
Sep 25, 2024 15.63 15.63 15.63 15.63 15.63 -
Sep 24, 2024 15.86 15.86 15.70 15.70 15.70 500
Sep 23, 2024 16.39 16.39 16.39 16.39 16.39 -
Sep 20, 2024 16.39 16.39 16.39 16.39 16.39 -
Sep 19, 2024 16.30 16.39 16.30 16.39 16.39 50
Sep 18, 2024 16.30 16.30 16.30 16.30 16.30 -
Sep 17, 2024 16.17 16.17 16.17 16.17 16.17 -
Sep 16, 2024 16.63 16.63 16.24 16.24 16.24 2
Sep 13, 2024 16.67 16.67 16.67 16.67 16.67 -
Sep 12, 2024 16.61 16.61 16.61 16.61 16.61 -
Sep 11, 2024 16.35 16.35 16.35 16.35 16.35 -
Sep 10, 2024 16.38 16.38 16.38 16.38 16.38 -
Sep 9, 2024 16.42 16.42 16.42 16.42 16.42 -
Sep 6, 2024 16.58 16.58 16.58 16.58 16.58 -
Sep 5, 2024 15.26 15.26 15.26 15.26 15.26 300
Sep 4, 2024 15.44 15.44 15.31 15.31 15.31 471
Sep 3, 2024 15.45 15.45 15.45 15.45 15.45 -
Sep 2, 2024 15.45 15.45 15.45 15.45 15.45 -
Aug 30, 2024 15.34 15.34 15.34 15.34 15.34 -
Aug 29, 2024 0.16 Dividend
Aug 29, 2024 15.64 15.64 15.64 15.64 15.64 -
Aug 28, 2024 16.22 16.22 16.22 16.22 16.06 -
Aug 27, 2024 16.22 16.22 16.22 16.22 16.06 -
Aug 26, 2024 15.77 15.77 15.77 15.77 15.62 -
Aug 23, 2024 15.40 15.40 15.40 15.40 15.25 -
Aug 22, 2024 15.80 15.80 15.80 15.80 15.64 -
Aug 21, 2024 15.64 15.64 15.64 15.64 15.48 -
Aug 20, 2024 15.64 15.64 15.64 15.64 15.48 -
Aug 19, 2024 15.09 15.43 15.09 15.43 15.28 100
Aug 16, 2024 15.15 15.15 15.13 15.13 14.98 15
Aug 15, 2024 15.15 15.15 15.15 15.15 15.00 -
Aug 14, 2024 15.15 15.15 15.15 15.15 15.00 -
Aug 13, 2024 15.48 15.48 15.35 15.35 15.20 28
Aug 12, 2024 15.48 15.48 15.48 15.48 15.32 -
Aug 9, 2024 15.21 15.21 15.21 15.21 15.06 -
Aug 8, 2024 15.08 15.08 15.08 15.08 14.93 -
Aug 7, 2024 15.08 15.08 15.08 15.08 14.93 -
Aug 6, 2024 15.89 15.89 15.89 15.89 15.73 -
Aug 5, 2024 15.74 15.74 15.74 15.74 15.58 -
Aug 2, 2024 16.11 16.11 15.74 15.74 15.58 32
Aug 1, 2024 16.11 16.11 16.11 16.11 15.95 -
Jul 31, 2024 16.10 16.10 16.10 16.10 15.94 -
Jul 30, 2024 16.01 16.10 16.01 16.10 15.94 182
Jul 29, 2024 16.01 16.01 16.01 16.01 15.86 -
Jul 26, 2024 16.01 16.01 16.01 16.01 15.86 -
Jul 25, 2024 15.12 15.12 15.12 15.12 14.97 -
Jul 24, 2024 14.81 14.90 14.81 14.90 14.75 3
Jul 23, 2024 14.81 14.81 14.81 14.81 14.66 -
Jul 22, 2024 14.77 14.77 14.77 14.77 14.63 -
Jul 19, 2024 15.06 15.06 15.06 15.06 14.91 -
Jul 18, 2024 15.01 15.01 15.01 15.01 14.86 -
Jul 17, 2024 15.01 15.01 15.01 15.01 14.86 -
Jul 16, 2024 14.50 14.50 14.50 14.50 14.36 -
Jul 15, 2024 14.50 14.50 14.50 14.50 14.36 -
Jul 12, 2024 14.64 14.64 14.64 14.64 14.49 -
Jul 11, 2024 14.64 14.64 14.64 14.64 14.49 -
Jul 10, 2024 15.03 15.03 15.03 15.03 14.89 -
Jul 9, 2024 15.07 15.07 15.07 15.07 14.93 -
Jul 8, 2024 15.44 15.44 15.44 15.44 15.29 -
Jul 5, 2024 15.56 15.56 15.56 15.56 15.41 -
Jul 4, 2024 15.56 15.56 15.56 15.56 15.41 -
Jul 3, 2024 15.37 15.56 15.37 15.56 15.41 6
Jul 2, 2024 15.37 15.37 15.37 15.37 15.22 -
Jul 1, 2024 15.47 15.47 15.47 15.47 15.32 -
Jun 28, 2024 15.66 15.66 15.66 15.66 15.51 -
Jun 27, 2024 15.73 15.73 15.54 15.54 15.39 150
Jun 26, 2024 16.08 16.08 16.08 16.08 15.92 -
Jun 25, 2024 16.08 16.08 16.08 16.08 15.92 -
Jun 24, 2024 16.08 16.08 16.08 16.08 15.92 -
Jun 21, 2024 16.72 16.72 16.72 16.72 16.55 -
Jun 20, 2024 16.72 16.72 16.72 16.72 16.55 -
Jun 19, 2024 16.73 16.73 16.73 16.73 16.56 -
Jun 18, 2024 16.80 16.80 16.80 16.80 16.63 -
Jun 17, 2024 16.80 16.80 16.80 16.80 16.63 -
Jun 14, 2024 16.80 16.80 16.80 16.80 16.63 -
Jun 13, 2024 16.80 16.80 16.80 16.80 16.63 -
Jun 12, 2024 16.80 16.80 16.80 16.80 16.63 -
Jun 11, 2024 16.75 16.75 16.75 16.75 16.59 -
Jun 10, 2024 16.83 16.83 16.70 16.70 16.54 38
Jun 7, 2024 16.73 16.73 16.73 16.73 16.56 -
Jun 6, 2024 16.73 16.73 16.73 16.73 16.56 -
Jun 5, 2024 17.17 17.17 16.73 16.73 16.56 5
Jun 4, 2024 17.14 17.14 17.00 17.00 16.83 140
Jun 3, 2024 17.36 17.36 17.36 17.36 17.19 -
May 31, 2024 0.16 Dividend
May 31, 2024 17.28 17.28 17.28 17.28 17.11 -
May 30, 2024 17.28 17.28 17.28 17.28 16.96 -
May 29, 2024 17.88 17.88 17.88 17.88 17.53 -
May 28, 2024 17.91 17.91 17.91 17.91 17.56 -
May 27, 2024 17.81 17.81 17.81 17.81 17.47 1,000
May 24, 2024 18.70 18.70 18.70 18.70 18.34 -
May 23, 2024 18.74 18.74 18.74 18.74 18.38 -
May 22, 2024 19.05 19.05 19.05 19.05 18.68 -
May 21, 2024 19.25 19.25 19.25 19.25 18.88 -
May 20, 2024 19.25 19.25 19.25 19.25 18.88 -
May 17, 2024 19.50 19.50 19.25 19.25 18.88 6
May 16, 2024 19.41 19.41 19.41 19.41 19.04 -
May 15, 2024 19.70 19.70 19.70 19.70 19.33 -
May 14, 2024 20.42 20.42 19.70 19.70 19.33 1,141
May 13, 2024 20.42 20.42 20.42 20.42 20.03 -
May 10, 2024 20.63 20.63 20.63 20.63 20.24 -
May 9, 2024 20.63 20.63 20.63 20.63 20.24 -
May 8, 2024 22.38 22.38 20.70 20.70 20.31 241
May 7, 2024 21.79 21.79 21.79 21.79 21.38 -
May 6, 2024 21.79 21.79 21.79 21.79 21.38 -
May 3, 2024 22.23 22.23 22.23 22.23 21.81 -
May 2, 2024 22.23 22.23 22.23 22.23 21.81 -
Apr 30, 2024 22.23 22.23 22.23 22.23 21.81 -
Apr 29, 2024 22.51 22.51 22.51 22.51 22.08 -
Apr 26, 2024 22.51 22.51 22.51 22.51 22.08 -
Apr 25, 2024 22.26 22.26 22.26 22.26 21.84 -
Apr 24, 2024 22.10 22.10 22.10 22.10 21.68 -
Apr 23, 2024 20.47 20.47 20.47 20.47 20.08 -
Apr 22, 2024 20.14 20.14 20.14 20.14 19.76 -
Apr 19, 2024 20.14 20.14 20.14 20.14 19.76 -
Apr 18, 2024 19.95 19.95 19.95 19.95 19.57 -
Apr 17, 2024 19.92 19.92 19.92 19.92 19.54 -
Apr 16, 2024 19.92 19.92 19.92 19.92 19.54 -
Apr 15, 2024 19.89 20.06 19.89 20.06 19.68 15
Apr 12, 2024 20.00 20.00 20.00 20.00 19.62 -
Apr 11, 2024 19.36 20.00 19.36 20.00 19.62 50
Apr 10, 2024 19.00 19.00 19.00 19.00 18.64 -
Apr 9, 2024 19.00 19.00 19.00 19.00 18.64 -
Apr 8, 2024 18.38 18.38 18.38 18.38 18.03 -
Apr 5, 2024 17.64 18.34 17.64 18.18 17.83 226
Apr 4, 2024 17.64 17.64 17.64 17.64 17.30 -
Apr 3, 2024 17.66 17.66 17.66 17.66 17.32 -
Apr 2, 2024 18.25 18.25 18.25 18.25 17.90 -
Mar 28, 2024 17.70 17.70 17.70 17.70 17.36 -
Mar 27, 2024 17.40 18.00 17.40 18.00 17.66 20
Mar 26, 2024 17.20 17.20 17.20 17.20 16.87 -
Mar 25, 2024 16.80 16.80 16.80 16.80 16.48 -
Mar 22, 2024 16.10 16.10 16.10 16.10 15.79 -
Mar 21, 2024 15.80 15.80 15.80 15.80 15.50 -
Mar 20, 2024 15.80 15.80 15.80 15.80 15.50 -
Mar 19, 2024 15.30 15.30 15.30 15.30 15.01 -
Mar 18, 2024 15.10 15.10 15.10 15.10 14.81 10
Mar 15, 2024 14.50 14.80 14.50 14.80 14.52 48
Mar 14, 2024 14.50 14.50 14.50 14.50 14.22 -
Mar 13, 2024 13.80 14.50 13.80 14.50 14.22 80
Mar 12, 2024 13.30 13.30 13.30 13.30 13.05 -
Mar 11, 2024 13.30 13.30 13.30 13.30 13.05 -
Mar 8, 2024 13.40 13.40 13.40 13.40 13.15 -
Mar 7, 2024 13.50 13.50 13.50 13.50 13.24 -
Mar 6, 2024 13.60 13.60 13.60 13.60 13.34 -
Mar 5, 2024 13.60 13.60 13.60 13.60 13.34 -
Mar 4, 2024 13.60 13.60 13.60 13.60 13.34 -
Mar 1, 2024 13.50 13.50 13.50 13.50 13.24 -
Feb 29, 2024 0.16 Dividend
Feb 29, 2024 13.50 13.50 13.50 13.50 13.24 -
Feb 28, 2024 13.50 13.50 13.50 13.50 13.09 -
Feb 27, 2024 13.50 13.50 13.50 13.50 13.09 -
Feb 26, 2024 13.50 13.50 13.50 13.50 13.09 -
Feb 23, 2024 13.60 13.60 13.40 13.50 13.09 600
Feb 22, 2024 13.70 13.70 13.70 13.70 13.28 -
Feb 21, 2024 13.90 13.90 13.90 13.90 13.47 -
Feb 20, 2024 13.90 14.10 13.90 14.10 13.67 4,000
Feb 19, 2024 13.90 14.00 13.90 14.00 13.57 17
Feb 16, 2024 13.90 13.90 13.90 13.90 13.47 -
Feb 15, 2024 13.40 13.40 13.40 13.40 12.99 3
Feb 14, 2024 12.70 12.70 12.70 12.70 12.31 -
Feb 13, 2024 11.70 11.70 11.70 11.70 11.34 -
Feb 12, 2024 11.60 11.60 11.60 11.60 11.24 -
Feb 9, 2024 11.60 11.60 11.60 11.60 11.24 -
Feb 8, 2024 11.60 11.60 11.60 11.60 11.24 -
Feb 7, 2024 12.10 12.10 12.10 12.10 11.73 -
Feb 6, 2024 12.10 12.10 12.10 12.10 11.73 -
Feb 5, 2024 12.10 12.10 12.10 12.10 11.73 141
Feb 2, 2024 12.10 12.10 12.10 12.10 11.73 -
Feb 1, 2024 12.10 12.10 12.10 12.10 11.73 -
Jan 31, 2024 12.30 12.30 12.30 12.30 11.92 -
Jan 30, 2024 12.30 12.30 12.30 12.30 11.92 -
Jan 29, 2024 12.50 12.50 12.50 12.50 12.12 -
Jan 26, 2024 12.30 12.30 12.30 12.30 11.92 -
Jan 25, 2024 12.20 12.20 12.20 12.20 11.83 -
Jan 24, 2024 12.20 12.20 12.20 12.20 11.83 -
Jan 23, 2024 12.00 12.00 12.00 12.00 11.63 -
Jan 22, 2024 11.80 11.80 11.80 11.80 11.44 -
Jan 19, 2024 11.90 11.90 11.90 11.90 11.54 -
Jan 18, 2024 11.80 11.80 11.80 11.80 11.44 -
Jan 17, 2024 11.90 11.90 11.90 11.90 11.54 -
Jan 16, 2024 11.80 11.80 11.80 11.80 11.44 -
Jan 15, 2024 12.00 12.00 12.00 12.00 11.63 -
Jan 12, 2024 11.90 12.00 11.90 12.00 11.63 8
Jan 11, 2024 11.90 11.90 11.90 11.90 11.54 -
Jan 10, 2024 12.60 12.60 12.60 12.60 12.21 -
Jan 9, 2024 12.80 12.80 12.80 12.80 12.41 -
Jan 8, 2024 12.20 12.20 12.20 12.20 11.83 -
Jan 5, 2024 12.20 12.20 12.20 12.20 11.83 -
Jan 4, 2024 12.40 12.40 12.40 12.40 12.02 -
Jan 3, 2024 12.40 12.40 12.40 12.40 12.02 -
Jan 2, 2024 11.90 12.60 11.90 12.60 12.21 250
Dec 29, 2023 11.90 11.90 11.90 11.90 11.54 -
Dec 28, 2023 11.90 11.90 11.90 11.90 11.54 -
Dec 27, 2023 11.80 11.80 11.80 11.80 11.44 30
Dec 22, 2023 11.70 11.90 11.70 11.90 11.54 50
Dec 21, 2023 11.30 11.70 11.30 11.70 11.34 65
Dec 20, 2023 11.20 11.20 11.20 11.20 10.86 -
Dec 19, 2023 11.20 11.20 11.20 11.20 10.86 -
Dec 18, 2023 11.40 11.40 11.40 11.40 11.05 -
Dec 15, 2023 11.70 11.70 11.70 11.70 11.34 -
Dec 14, 2023 11.80 11.80 11.80 11.80 11.44 86
Dec 13, 2023 11.70 11.70 11.70 11.70 11.34 -
Dec 12, 2023 11.20 11.70 11.20 11.70 11.34 40
Dec 11, 2023 11.00 11.20 11.00 11.20 10.86 200
Dec 8, 2023 10.70 10.70 10.70 10.70 10.37 -
Dec 7, 2023 10.70 10.70 10.70 10.70 10.37 -
Dec 6, 2023 10.60 10.60 10.60 10.60 10.28 -
Dec 5, 2023 10.60 10.60 10.60 10.60 10.28 -
Dec 4, 2023 10.40 10.40 10.40 10.40 10.08 -
Dec 1, 2023 10.20 10.20 10.20 10.20 9.89 -
Nov 30, 2023 0.16 Dividend
Nov 30, 2023 10.20 10.20 10.20 10.20 9.89 -
Nov 29, 2023 10.60 10.60 10.40 10.40 9.93 450
Nov 28, 2023 10.60 10.60 10.60 10.60 10.12 -
Nov 27, 2023 11.10 11.10 11.10 11.10 10.59 -
Nov 24, 2023 10.80 10.80 10.80 10.80 10.31 -
Nov 23, 2023 10.80 10.80 10.80 10.80 10.31 -
Nov 22, 2023 10.80 10.80 10.80 10.80 10.31 -
Nov 21, 2023 10.20 10.20 10.20 10.20 9.74 -
Nov 20, 2023 10.20 10.20 10.20 10.20 9.74 175
Nov 17, 2023 10.20 10.20 10.20 10.20 9.74 -
Nov 16, 2023 10.00 10.00 10.00 10.00 9.54 -
Nov 15, 2023 9.85 9.85 9.85 9.85 9.40 10
Nov 14, 2023 9.85 9.85 9.85 9.85 9.40 1,000
Nov 13, 2023 9.85 10.08 9.81 9.81 9.36 949
Nov 10, 2023 9.85 9.85 9.85 9.85 9.40 -
Nov 9, 2023 9.85 9.85 9.85 9.85 9.40 -
Nov 8, 2023 9.65 9.65 9.65 9.65 9.21 -
Nov 7, 2023 9.65 9.65 9.65 9.65 9.21 -
Nov 6, 2023 9.65 9.65 9.65 9.65 9.21 -
Nov 3, 2023 9.30 9.65 9.30 9.65 9.21 215
Nov 2, 2023 9.69 9.69 9.30 9.30 8.88 215
Nov 1, 2023 9.69 9.69 9.69 9.69 9.25 -
Oct 31, 2023 9.81 9.81 9.81 9.81 9.36 -
Oct 30, 2023 9.81 9.81 9.81 9.81 9.36 -
Oct 27, 2023 9.75 9.75 9.75 9.75 9.31 -
Oct 26, 2023 9.57 9.57 9.57 9.57 9.13 -
Oct 25, 2023 9.55 9.55 9.55 9.55 9.11 -

Related Tickers