Kellanova - KEL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71	71.34	71.34	71.34	71	34
December 03, 2025	71.08	71.28	71.28	71.44	71.06	34
December 02, 2025	71.26	71.6	71.6	71.6	71.26	29
December 01, 2025	71.44	71.5	71.5	71.52	71.24	29
November 28, 2025	71.84	72.04	71.54	72.6	71.84	10
November 27, 2025	71.74	71.84	71.84	71.84	71.74	10
November 26, 2025	71.7	72.14	72.14	72.6	71.7	10
November 25, 2025	72.6	72.14	72.14	72.6	72.02	10
November 24, 2025	72.6	72.44	72.44	72.6	72.44	0
November 21, 2025	71.92	72.5	72.5	72.6	71.92	14
November 20, 2025	72.08	72.26	72.26	72.28	72.08	9
November 19, 2025	72.2	72.28	72.28	72.3	72.2	68
November 18, 2025	71.52	72.2	72.2	72.2	71.52	9
November 17, 2025	71.52	71.86	71.86	71.86	71.38	19
November 14, 2025	71.22	71.76	71.76	71.76	71.22	4
November 13, 2025	71.58	71.58	71.58	71.82	71.42	30
November 12, 2025	71.6	71.88	71.88	71.94	71.6	10
November 11, 2025	71.76	72	72	72.4	71.76	5
November 10, 2025	71.76	72.02	72.02	72.02	71.76	16
November 07, 2025	71.88	71.96	71.96	71.96	71.88	3
November 06, 2025	71.94	72.06	72.06	72.24	71.94	3
November 05, 2025	72.12	72.38	72.38	72.38	72.12	1
November 04, 2025	71.76	72.36	72.36	72.56	71.72	29
November 03, 2025	71.68	72.16	72.16	72.24	71.68	7
October 31, 2025	71.72	72.06	72.06	72.12	71.72	164
October 30, 2025	71.22	71.8	71.8	71.8	71.22	200
October 29, 2025	71.28	71.58	71.58	71.58	71.28	1
October 28, 2025	71.1	71.2	71.2	71.34	71.1	61
October 27, 2025	71.12	71.34	71.34	71.34	71.02	61
October 24, 2025	71.28	71.32	71.32	71.32	71.28	1
October 23, 2025	71.26	71.54	71.54	71.54	71.24	2
October 22, 2025	71.24	71.44	71.44	71.46	71.24	1
October 21, 2025	71.1	71.48	71.48	71.5	71.1	1
October 20, 2025	70.88	71.28	71.28	71.28	70.88	1
October 17, 2025	70.4	70.7	70.7	70.7	70.4	7
October 16, 2025	70.72	70.98	70.98	71.42	70.72	21
October 15, 2025	71.14	71.2	71.2	71.24	70.88	21
October 14, 2025	71.14	71.46	71.46	71.68	71.14	1
October 13, 2025	71.26	71.54	71.54	72.1	71.22	467
October 10, 2025	71.28	71.18	71.18	71.58	71.18	10
October 09, 2025	70.84	71.54	71.54	71.68	70.84	55
October 08, 2025	71.16	71.36	71.36	71.7	71.08	231
October 07, 2025	70.44	71.06	71.06	71.22	70.44	8
October 06, 2025	70.34	70.48	70.48	71.34	70.34	181
October 03, 2025	70.24	70.46	70.46	70.48	70.24	1
October 02, 2025	66.22	66.22	66.22	66.22	66.22	0
October 01, 2025	66.22	66.22	66.22	66.22	66.22	0
September 30, 2025	66.22	66.22	66.22	66.22	66.22	0
September 29, 2025	66.22	66.22	66.22	66.22	66.22	0
September 26, 2025	66.22	66.22	66.22	66.22	66.22	29
September 25, 2025	65.62	66.24	66.24	66.24	65.52	29
September 24, 2025	65.12	65.4	65.4	65.5	65.12	301
September 23, 2025	65.56	65.22	65.22	65.56	65.22	4
September 22, 2025	66.12	66.12	66.12	66.12	66.12	92
September 19, 2025	66.88	66.12	66.12	67.08	65.9	11
September 18, 2025	66.62	66.76	66.76	66.76	66.62	2
September 17, 2025	66.76	66.96	66.96	66.96	66.76	1
September 16, 2025	66.9	66.98	66.98	66.98	66.9	95
September 15, 2025	67.7	67.3	67.3	67.84	66.86	1,855
September 12, 2025	67.8	67.8	67.8	67.8	67.8	6

Kellanova (KEL.DE) XETRA