Kellogg Company - KEL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	69.74	68.42	68.42	69.74	68.42	102
August 14, 2025	69.18	68.8	68.8	69.18	68.72	16
August 13, 2025	68.38	68.38	68.38	68.38	68.38	9
August 12, 2025	68.64	68.64	68.64	68.64	68.64	9
August 11, 2025	68.2	69.02	69.02	69.06	68.2	9
August 08, 2025	68.7	68.7	68.7	68.7	68.7	2
August 07, 2025	69.2	68.68	68.68	69.2	68.68	2
August 06, 2025	68.56	68.64	68.64	68.68	68.56	212
August 05, 2025	69.06	69.06	69.06	69.06	69.06	228
August 04, 2025	69.14	69.1	69.1	69.26	69.1	228
August 01, 2025	70.18	69.12	69.12	70.18	69.12	19
July 31, 2025	69.66	69.86	69.86	69.86	69.66	100
July 30, 2025	69.68	69.68	69.68	69.68	69.68	112
July 29, 2025	69.28	69.42	69.42	69.42	69.28	112
July 28, 2025	67.74	68.68	68.68	68.68	67.74	2
July 25, 2025	67.28	68.08	68.08	68.08	67.28	20
July 24, 2025	67.88	67.88	67.88	67.88	67.88	0
July 23, 2025	68.74	68.28	68.28	68.74	68.28	3
July 22, 2025	68.88	68.16	68.16	68.88	68.16	1
July 21, 2025	68.32	68.32	68.32	68.32	68.32	31
July 18, 2025	68.64	68.64	68.64	68.64	68.64	31
July 17, 2025	69.38	68.84	68.84	69.38	68.36	31
July 16, 2025	67.56	68.18	68.18	68.44	67.56	98
July 15, 2025	68.82	68.62	68.62	68.82	68.62	13
July 14, 2025	67.68	68.14	68.14	68.18	67.68	25
July 11, 2025	68	67.88	67.88	68	67.88	500
July 10, 2025	68.12	68.04	68.04	68.2	67.4	1,320
July 09, 2025	67.08	67.74	67.74	67.74	67.08	12
July 08, 2025	68	68	68	68	68	2
July 07, 2025	68.28	68.04	68.04	68.28	68.04	2
July 04, 2025	68	68	68	68	68	0
July 03, 2025	68	68	68	68	68	1
July 02, 2025	67.82	67.9	67.9	67.9	67.82	1
July 01, 2025	68.16	67.82	67.82	68.16	67.82	22
June 30, 2025	67.5	67.5	67.5	67.5	67.5	46
June 27, 2025	67.44	67.44	67.44	67.44	67.44	46
June 26, 2025	67.06	67.2	67.2	67.2	67.06	177
June 25, 2025	67.04	67.04	67.04	67.04	67.04	46
June 24, 2025	67.58	67.58	67.58	67.58	67.58	46
June 23, 2025	68.76	67.8	67.8	68.76	67.8	46
June 20, 2025	67.64	68.02	68.02	68.06	67.64	80
June 19, 2025	68.08	68.06	68.06	68.08	68.06	3
June 18, 2025	69.16	69.58	69.58	69.58	69.16	15
June 17, 2025	69.82	69.82	69.82	69.82	69.82	1
June 16, 2025	69.88	69.1	69.1	69.88	69.1	14
June 13, 2025	69.3	69.28	69.28	69.54	69.28	421
June 12, 2025	69.7	69.7	69.7	69.7	69.7	142
June 11, 2025	70.56	70.9	70.9	71	70.56	142
June 10, 2025	71.64	71.38	71.38	71.64	71.22	645
June 09, 2025	72.26	71.68	71.68	72.26	71.68	3
June 06, 2025	71.52	72.04	72.04	72.06	71.52	6
June 05, 2025	71.64	71.64	71.64	71.64	71.12	137
June 04, 2025	71.74	71.74	71.74	71.74	71.74	1
June 03, 2025	72.24	72.04	72.04	72.24	72.04	1
June 02, 2025	72.24	71.56	71.56	72.24	71.56	261
May 30, 2025	72.56	72.56	72.56	72.56	72.56	111
May 29, 2025	72.6	72.48	72.48	72.6	72.48	111
May 28, 2025	72.44	73	73	73	72.44	82
May 27, 2025	72.54	72.78	72.78	72.8	72.54	82
May 26, 2025	72.48	72.48	72.48	72.48	72.48	0

Kellogg Company (KEL.DE) XETRA