Canada markets open in 5 hours 52 minutes

WK Kellogg Co (KU9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.72-0.01 (-0.06%)
As of 08:06AM CEST. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202416.7216.7216.7216.7216.721,000
Jun 10, 202416.8116.9216.7316.7316.731,000
Jun 07, 202416.5816.5816.5816.5816.58-
Jun 06, 202416.6517.1116.6517.1117.11100
Jun 05, 202417.1517.1617.1517.1617.16100
Jun 04, 202416.7816.9116.7816.9116.91-
Jun 03, 202417.3517.7317.3117.3117.3121
May 31, 202417.2117.2117.2117.2117.21-
May 31, 20240.16 Dividend
May 30, 202416.9116.9116.9016.9016.74-
May 29, 202417.6717.6717.6717.6717.50-
May 28, 202417.8317.8317.7017.7017.53195
May 27, 202418.1918.1917.7817.8317.66160
May 24, 202418.3218.3218.0018.0017.8320
May 23, 202418.3618.3618.3618.3618.19-
May 22, 202418.6619.0518.6619.0518.86200
May 21, 202419.5719.5718.9718.9718.7928
May 20, 202419.0719.0719.0719.0718.8910
May 17, 202419.5019.5019.5019.5019.31-
May 16, 202419.0119.1519.0119.0318.85303
May 15, 202419.5019.8519.5019.5719.38649
May 14, 202420.0720.0820.0720.0819.89175
May 13, 202419.8320.0319.6019.6019.411,564
May 10, 202420.4820.8819.6219.6219.43289
May 09, 202420.2320.2320.2320.2320.04-
May 08, 202422.4022.8120.9921.0120.81142
May 07, 202421.7222.2221.7222.2222.0168
May 06, 202421.3921.3921.3921.3921.19-
May 03, 202422.0822.0822.0722.0721.8618
May 02, 202421.9921.9921.9721.9721.76125
Apr 30, 202422.4122.4121.8321.8321.62125
Apr 29, 202422.1822.5922.1822.5922.38400
Apr 26, 202422.5422.6022.5422.6022.39331
Apr 25, 202422.2922.2922.2922.2922.08-
Apr 24, 202422.1122.6821.8622.6822.47239
Apr 23, 202421.0521.3021.0521.3021.1054
Apr 22, 202419.7619.8019.7619.8019.6132
Apr 19, 202420.1420.3820.1420.3820.19-
Apr 18, 202419.9520.3419.9520.3220.13129
Apr 17, 202419.6820.1319.6820.1319.94100
Apr 16, 202419.5319.5319.5319.5319.35-
Apr 15, 202419.3120.6719.3119.8019.61750
Apr 12, 202420.0420.0420.0020.0019.81-
Apr 11, 202419.3619.8719.3619.8719.68337
Apr 10, 202418.9919.0018.9919.0018.836
Apr 09, 202418.9919.0218.9919.0218.8450
Apr 08, 202418.3618.3618.3618.3618.1927
Apr 05, 202417.5518.2617.5518.2618.0930
Apr 04, 202417.1317.1317.0117.0116.858
Apr 03, 202417.2817.3317.1417.1416.98316
Apr 02, 202418.1018.6418.1018.1517.98350
Mar 28, 202417.2017.2017.0017.0016.8410
Mar 27, 202417.5018.3017.4017.4017.241,335
Mar 26, 202417.4017.9017.4017.8017.63224
Mar 25, 202417.0017.5017.0017.4017.24725
Mar 22, 202416.2016.9016.2016.9016.7423
Mar 21, 202415.8016.3015.7016.3016.15148
Mar 20, 202416.0016.1016.0016.1015.9527
Mar 19, 202415.5016.0015.4016.0015.85312
Mar 18, 202415.3015.7015.3015.4015.25405
Mar 15, 202414.4015.0014.4015.0014.8625
Mar 14, 202414.3014.3014.3014.3014.1675
Mar 13, 202413.9014.2013.9014.2014.0733
Mar 12, 202413.2013.4013.2013.4013.2742
Mar 11, 202413.1013.1013.1013.1012.98-
Mar 08, 202413.1013.1013.1013.1012.9813
Mar 07, 202413.3013.7013.3013.7013.57711
Mar 06, 202413.5013.9013.5013.9013.77100
Mar 05, 202413.3013.3013.3013.3013.17230
Mar 04, 202413.5013.5013.3013.3013.1750
Mar 01, 202413.4013.4013.4013.4013.27-
Feb 29, 202413.3013.5013.0013.5013.37326
Feb 29, 20240.16 Dividend
Feb 28, 202413.4013.4013.4013.4013.11-
Feb 27, 202413.3013.3013.3013.3013.02-
Feb 26, 202414.0014.0013.2013.5013.21845
Feb 23, 202413.3013.4013.3013.4013.1137
Feb 22, 202413.4013.8013.4013.8013.51800
Feb 21, 202413.6013.6013.6013.6013.31112
Feb 20, 202413.5014.3013.5014.3014.0080
Feb 19, 202413.8013.9013.8013.9013.60549
Feb 16, 202413.8014.0013.6014.0013.70177
Feb 15, 202413.3013.5013.1013.4013.11318
Feb 14, 202412.6012.6012.6012.6012.33-
Feb 13, 202411.6012.9011.6012.9012.6382
Feb 12, 202411.4011.7011.4011.7011.45694
Feb 09, 202411.4011.4011.4011.4011.16-
Feb 08, 202411.4011.6011.3011.6011.35156
Feb 07, 202411.8012.2011.8012.2011.94250
Feb 06, 202411.9011.9011.9011.9011.65-
Feb 05, 202412.1012.4011.9012.4012.14535
Feb 02, 202412.0012.0012.0012.0011.7465
Feb 01, 202411.9011.9011.9011.9011.6572
Jan 31, 202412.2012.4012.0012.0011.74750
Jan 30, 202412.0012.3012.0012.3012.0472
Jan 29, 202412.4012.5012.4012.5012.23257
Jan 26, 202412.6012.6012.6012.6012.3350
Jan 25, 202412.1012.4012.1012.4012.14725
Jan 24, 202412.1012.1012.1012.1011.84-
Jan 23, 202411.9012.3011.9012.0011.74546
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...