Australia markets closed

KeyCorp (KEY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.54+0.17 (+1.37%)
As of 08:02AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202412.5412.5412.5412.5412.5426
17 June 202412.3712.3712.3712.3712.37-
14 June 202412.5912.5912.5912.5912.59-
13 June 202412.5712.5712.5712.5712.57-
12 June 202412.3812.3812.3812.3812.38-
11 June 202412.5512.5512.5512.5512.55-
10 June 202412.8312.8312.8312.8312.83-
07 June 202412.6812.6812.6812.6812.68-
06 June 202412.6212.6212.6212.6212.62-
05 June 202412.6612.6612.6612.6612.66-
04 June 202412.8212.8212.8212.8212.82-
03 June 202413.1513.1513.1513.1513.15-
31 May 202412.8012.8012.8012.8012.80-
30 May 202412.6612.6612.6612.6612.66-
29 May 202412.9012.9012.9012.9012.90-
28 May 202413.3013.3013.3013.3013.30-
27 May 202413.2213.2213.2213.2213.22-
24 May 202413.1213.1213.1213.1213.12-
24 May 20240.205 Dividend
23 May 202413.7913.7913.4913.4913.2826
22 May 202413.9813.9813.9813.9813.77-
21 May 202413.9113.9113.9113.9113.70-
20 May 202414.4914.4914.2514.2514.03170
17 May 202413.9813.9813.9813.9813.76-
16 May 202414.1714.1714.1714.1713.96-
15 May 202413.8313.8313.8313.8313.62-
14 May 202413.6913.6913.6913.6913.48-
13 May 202413.8813.8813.8813.8813.67-
10 May 202413.9113.9113.9113.9113.70-
09 May 202413.8313.8313.8313.8313.62-
08 May 202413.7713.7713.7713.7713.56-
07 May 202413.9213.9213.9213.9213.71-
06 May 202413.7513.7513.7513.7513.54-
03 May 202413.8013.8013.8013.8013.59-
02 May 202413.6113.6113.6113.6113.40-
30 Apr 202413.6313.6313.6313.6313.42-
29 Apr 202413.6213.6213.6213.6213.42-
26 Apr 202413.5213.5213.5213.5213.31-
25 Apr 202413.7813.7813.7813.7813.57-
24 Apr 202413.6413.6413.6413.6413.44-
23 Apr 202413.6213.6213.6213.6213.41-
22 Apr 202413.6413.6413.6413.6413.43-
19 Apr 202413.3013.3013.3013.3013.10-
18 Apr 202413.4113.4113.1513.1512.95100
17 Apr 202413.2713.2713.2713.2713.07-
16 Apr 202413.4413.4413.4413.4413.24-
15 Apr 202413.6313.6313.6313.6313.42-
12 Apr 202413.6213.6213.6213.6213.42-
11 Apr 202413.6313.6313.6313.6313.43-
10 Apr 202414.1914.1914.1914.1913.97-
09 Apr 202414.0914.0914.0914.0913.87-
08 Apr 202413.7613.7613.7613.7613.55-
05 Apr 202413.8113.8113.8113.8113.60-
04 Apr 202413.9413.9413.9413.9413.73-
03 Apr 202414.0014.0014.0014.0013.78-
02 Apr 202414.3014.3014.3014.3014.08-
28 Mar 202414.4014.4014.4014.4014.18-
27 Mar 202413.8013.8013.8013.8013.59-
26 Mar 202414.0014.0014.0014.0013.79-
25 Mar 202413.9014.1013.9014.1013.89200
22 Mar 202414.1014.1014.1014.1013.89-
21 Mar 202413.8014.2013.8014.2013.9820
20 Mar 202413.3013.3013.3013.3013.10-
19 Mar 202413.2013.2013.2013.2013.00-
18 Mar 202413.3013.3013.3013.3013.10-
15 Mar 202413.2013.2013.2013.2013.00-
14 Mar 202413.6013.6013.6013.6013.39-
13 Mar 202413.5013.5013.5013.5013.29-
12 Mar 202413.6013.7013.6013.7013.49100
11 Mar 202413.5013.5013.5013.5013.29-
08 Mar 202413.6013.6013.6013.6013.39-
07 Mar 202413.7013.7013.7013.7013.49-
06 Mar 202413.8013.8013.8013.8013.59-
05 Mar 202413.4013.4013.4013.4013.20-
04 Mar 202413.0013.0013.0013.0012.80-
01 Mar 202413.0013.0013.0013.0012.80300
29 Feb 202412.8012.9012.8012.9012.70100
28 Feb 202413.0013.0013.0013.0012.80-
27 Feb 202412.6012.6012.6012.6012.41-
26 Feb 202412.9012.9012.9012.9012.70-
26 Feb 20240.205 Dividend
23 Feb 202413.2013.2013.2013.2012.80-
22 Feb 202413.1013.1013.1013.1012.70-
21 Feb 202413.1013.2013.1013.2012.8026
20 Feb 202413.0013.0013.0013.0012.60-
19 Feb 202413.0013.0013.0013.0012.60-
16 Feb 202413.1013.1013.1013.1012.70-
15 Feb 202412.9012.9012.9012.9012.51-
14 Feb 202412.6012.6012.6012.6012.22-
13 Feb 202413.1013.2013.1013.2012.80180
12 Feb 202412.8012.9012.8012.9012.515
09 Feb 202412.8012.8012.8012.8012.41-
08 Feb 202412.8012.8012.8012.8012.41-
07 Feb 202412.8012.8012.8012.8012.41-
06 Feb 202413.1013.1013.1013.1012.70-
05 Feb 202413.3013.3013.3013.3012.89-
02 Feb 202413.0013.0013.0013.0012.60-
01 Feb 202413.4013.4013.4013.4012.99170
31 Jan 202413.8013.8013.8013.8013.38-
30 Jan 202413.7013.7013.7013.7013.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...