WK Kellogg Co (KU9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:15AM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 19.50 | 19.85 | 19.50 | 19.57 | 19.57 | 649 |
| May 14, 2024 | 20.07 | 20.08 | 20.07 | 20.08 | 20.08 | 175 |
| May 13, 2024 | 19.83 | 20.03 | 19.60 | 19.60 | 19.60 | 1,564 |
| May 10, 2024 | 20.48 | 20.88 | 19.62 | 19.62 | 19.62 | 289 |
| May 09, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| May 08, 2024 | 22.40 | 22.81 | 20.99 | 21.01 | 21.01 | 142 |
| May 07, 2024 | 21.72 | 22.22 | 21.72 | 22.22 | 22.22 | 68 |
| May 06, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| May 03, 2024 | 22.08 | 22.08 | 22.07 | 22.07 | 22.07 | 18 |
| May 02, 2024 | 21.99 | 21.99 | 21.97 | 21.97 | 21.97 | 125 |
| Apr 30, 2024 | 22.41 | 22.41 | 21.83 | 21.83 | 21.83 | 125 |
| Apr 29, 2024 | 22.18 | 22.59 | 22.18 | 22.59 | 22.59 | 400 |
| Apr 26, 2024 | 22.54 | 22.60 | 22.54 | 22.60 | 22.60 | 331 |
| Apr 25, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Apr 24, 2024 | 22.11 | 22.68 | 21.86 | 22.68 | 22.68 | 239 |
| Apr 23, 2024 | 21.05 | 21.30 | 21.05 | 21.30 | 21.30 | 54 |
| Apr 22, 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 32 |
| Apr 19, 2024 | 20.14 | 20.38 | 20.14 | 20.38 | 20.38 | - |
| Apr 18, 2024 | 19.95 | 20.34 | 19.95 | 20.32 | 20.32 | 129 |
| Apr 17, 2024 | 19.68 | 20.13 | 19.68 | 20.13 | 20.13 | 100 |
| Apr 16, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Apr 15, 2024 | 19.31 | 20.67 | 19.31 | 19.80 | 19.80 | 750 |
| Apr 12, 2024 | 20.04 | 20.04 | 20.00 | 20.00 | 20.00 | - |
| Apr 11, 2024 | 19.36 | 19.87 | 19.36 | 19.87 | 19.87 | 337 |
| Apr 10, 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | 6 |
| Apr 09, 2024 | 18.99 | 19.02 | 18.99 | 19.02 | 19.02 | 50 |
| Apr 08, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 27 |
| Apr 05, 2024 | 17.55 | 18.26 | 17.55 | 18.26 | 18.26 | 30 |
| Apr 04, 2024 | 17.13 | 17.13 | 17.01 | 17.01 | 17.01 | 8 |
| Apr 03, 2024 | 17.28 | 17.33 | 17.14 | 17.14 | 17.14 | 316 |
| Apr 02, 2024 | 18.10 | 18.64 | 18.10 | 18.15 | 18.15 | 350 |
| Mar 28, 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 10 |
| Mar 27, 2024 | 17.50 | 18.30 | 17.40 | 17.40 | 17.40 | 1,335 |
| Mar 26, 2024 | 17.40 | 17.90 | 17.40 | 17.80 | 17.80 | 224 |
| Mar 25, 2024 | 17.00 | 17.50 | 17.00 | 17.40 | 17.40 | 725 |
| Mar 22, 2024 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | 23 |
| Mar 21, 2024 | 15.80 | 16.30 | 15.70 | 16.30 | 16.30 | 148 |
| Mar 20, 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 27 |
| Mar 19, 2024 | 15.50 | 16.00 | 15.40 | 16.00 | 16.00 | 312 |
| Mar 18, 2024 | 15.30 | 15.70 | 15.30 | 15.40 | 15.40 | 405 |
| Mar 15, 2024 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 25 |
| Mar 14, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 75 |
| Mar 13, 2024 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 33 |
| Mar 12, 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 42 |
| Mar 11, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 08, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13 |
| Mar 07, 2024 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 711 |
| Mar 06, 2024 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 100 |
| Mar 05, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 230 |
| Mar 04, 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 50 |
| Mar 01, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 29, 2024 | 13.30 | 13.50 | 13.00 | 13.50 | 13.50 | 326 |
| Feb 29, 2024 | 0.16 Dividend | |||||
| Feb 28, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | - |
| Feb 27, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.14 | - |
| Feb 26, 2024 | 14.00 | 14.00 | 13.20 | 13.50 | 13.34 | 845 |
| Feb 23, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.24 | 37 |
| Feb 22, 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 13.64 | 800 |
| Feb 21, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | 112 |
| Feb 20, 2024 | 13.50 | 14.30 | 13.50 | 14.30 | 14.13 | 80 |
| Feb 19, 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.73 | 549 |
| Feb 16, 2024 | 13.80 | 14.00 | 13.60 | 14.00 | 13.83 | 177 |
| Feb 15, 2024 | 13.30 | 13.50 | 13.10 | 13.40 | 13.24 | 318 |
| Feb 14, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | - |
| Feb 13, 2024 | 11.60 | 12.90 | 11.60 | 12.90 | 12.75 | 82 |
| Feb 12, 2024 | 11.40 | 11.70 | 11.40 | 11.70 | 11.56 | 694 |
| Feb 09, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | - |
| Feb 08, 2024 | 11.40 | 11.60 | 11.30 | 11.60 | 11.46 | 156 |
| Feb 07, 2024 | 11.80 | 12.20 | 11.80 | 12.20 | 12.05 | 250 |
| Feb 06, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | - |
| Feb 05, 2024 | 12.10 | 12.40 | 11.90 | 12.40 | 12.25 | 535 |
| Feb 02, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | 65 |
| Feb 01, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | 72 |
| Jan 31, 2024 | 12.20 | 12.40 | 12.00 | 12.00 | 11.86 | 750 |
| Jan 30, 2024 | 12.00 | 12.30 | 12.00 | 12.30 | 12.15 | 72 |
| Jan 29, 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.35 | 257 |
| Jan 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | 50 |
| Jan 25, 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 12.25 | 725 |
| Jan 24, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | - |
| Jan 23, 2024 | 11.90 | 12.30 | 11.90 | 12.00 | 11.86 | 546 |
| Jan 22, 2024 | 11.50 | 12.20 | 11.50 | 12.20 | 12.05 | 187 |
| Jan 19, 2024 | 11.70 | 11.80 | 11.60 | 11.60 | 11.46 | 10 |
| Jan 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | 59 |
| Jan 17, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | - |
| Jan 16, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | - |
| Jan 15, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | 71 |
| Jan 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | 75 |
| Jan 11, 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.66 | 82 |
| Jan 10, 2024 | 12.30 | 12.50 | 11.90 | 11.90 | 11.76 | 65 |
| Jan 09, 2024 | 12.60 | 12.70 | 12.50 | 12.50 | 12.35 | 300 |
| Jan 08, 2024 | 12.50 | 12.50 | 12.00 | 12.00 | 11.86 | 808 |
| Jan 05, 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 12.25 | 45 |
| Jan 04, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | 495 |
| Jan 03, 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.05 | - |
| Jan 02, 2024 | 11.80 | 12.20 | 11.80 | 12.20 | 12.05 | 175 |
| Dec 29, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | 5 |
| Dec 28, 2023 | 11.80 | 12.00 | 11.80 | 12.00 | 11.86 | 200 |
| Dec 27, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | 13 |
| Dec 22, 2023 | 11.60 | 12.00 | 11.60 | 11.60 | 11.46 | 242 |
| Dec 21, 2023 | 11.20 | 11.50 | 11.20 | 11.50 | 11.36 | 214 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.