KeyCorp

KEY
🏛️ germany →
16.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.34 16.34 16.34 16.34 0.0M
2022-12-27 16.20 16.20 16.14 16.14 0.0M
2022-12-23 16.10 16.18 16.10 16.18 0.0M
2022-12-22 16.00 16.00 16.00 16.00 0.0M
2022-12-21 15.93 15.93 15.93 15.93 0.0M
2022-12-20 15.74 15.74 15.74 15.74 0.0M
2022-12-19 15.70 15.71 15.70 15.71 0.0M
2022-12-16 15.61 15.61 15.61 15.61 0.0M
2022-12-15 15.90 15.90 15.90 15.90 0.0M
2022-12-13 16.59 16.59 16.59 16.59 0.0M
2022-12-12 16.72 16.72 16.72 16.72 0.0M
2022-12-09 16.18 16.18 16.18 16.18 0.0M
2022-12-07 16.45 16.45 16.45 16.45 0.0M
2022-12-05 17.16 17.16 16.73 16.73 0.0M
2022-12-02 17.57 17.59 17.57 17.59 0.0M
2022-11-28 18.18 18.18 18.08 18.08 0.0M
2022-11-25 18.26 18.34 18.26 18.34 0.0M
2022-11-23 18.26 18.26 18.25 18.25 0.0M
2022-11-21 18.13 18.35 18.13 18.35 0.0M
2022-11-18 17.95 17.95 17.95 17.95 0.0M
2022-11-11 19.30 19.30 19.30 19.30 0.0M
2022-11-10 17.87 18.83 17.87 18.83 0.0M
2022-11-08 18.37 18.37 18.37 18.37 0.0M
2022-11-01 18.33 18.37 18.33 18.37 0.0M
2022-10-31 18.13 18.13 18.13 18.13 0.0M
2022-10-18 17.19 17.19 17.19 17.19 0.0M
2022-10-14 17.19 17.19 16.98 16.98 0.0M
2022-10-13 16.38 16.73 16.36 16.73 0.0M
2022-10-10 16.73 16.73 16.73 16.73 0.0M
2022-10-05 17.15 17.15 17.15 17.15 0.0M
2022-10-04 16.91 16.91 16.91 16.91 0.0M
2022-10-03 16.49 16.49 16.49 16.49 0.0M
2022-09-30 16.72 16.72 16.72 16.72 0.0M
2022-09-29 16.66 16.66 16.66 16.66 0.0M
2022-09-28 16.71 16.71 16.71 16.71 0.0M
2022-09-23 16.89 16.89 16.89 16.89 0.0M
2022-09-22 17.58 17.58 16.89 16.92 0.0M
2022-09-15 17.93 17.93 17.93 17.93 0.0M
2022-09-14 17.92 17.92 17.92 17.92 0.0M
2022-09-08 17.74 17.74 17.74 17.74 0.0M
2022-09-02 17.83 17.83 17.80 17.80 0.0M
2022-09-01 17.57 17.57 17.57 17.57 0.0M
2022-08-30 18.16 18.16 18.16 18.16 0.0M
2022-08-26 18.88 18.88 18.88 18.88 0.0M
2022-08-25 19.03 19.03 19.03 19.03 0.0M
2022-08-22 18.86 18.86 18.86 18.86 0.0M
2022-08-17 19.02 19.02 19.02 19.02 0.0M
2022-08-16 19.39 19.39 19.39 19.39 0.0M
2022-08-11 18.53 18.53 18.53 18.53 0.0M
2022-08-09 17.87 17.87 17.87 17.87 0.0M
2022-08-08 17.86 17.86 17.86 17.86 0.0M
2022-08-04 17.83 17.83 17.45 17.45 0.0M
2022-08-03 17.84 17.95 17.84 17.95 0.0M
2022-08-02 17.67 17.89 17.67 17.89 0.0M
2022-07-29 17.88 17.88 17.88 17.88 0.0M
2022-07-20 17.70 17.70 17.45 17.54 0.0M
2022-07-14 16.70 16.70 16.70 16.70 0.0M
2022-07-04 16.69 16.69 16.69 16.69 0.0M
2022-07-01 16.41 16.60 16.41 16.60 0.0M
2022-06-22 16.53 16.53 16.27 16.27 0.0M
2022-06-20 16.60 16.60 16.60 16.60 0.0M
2022-06-16 16.29 16.29 16.29 16.29 0.0M
2022-06-15 17.02 17.05 17.01 17.05 0.0M
2022-06-13 16.63 16.63 16.45 16.45 0.0M
2022-06-10 17.43 17.43 16.95 16.95 0.0M
2022-06-09 17.94 17.94 17.94 17.94 0.0M
2022-05-31 18.35 18.35 18.35 18.35 0.0M
2022-05-24 17.61 17.61 17.61 17.61 0.0M
2022-05-23 17.38 17.67 17.38 17.67 0.0M
2022-05-19 17.50 17.50 17.50 17.50 0.0M
2022-05-16 17.74 17.74 17.74 17.74 0.0M
2022-05-13 17.96 17.96 17.96 17.96 0.0M
2022-05-12 17.83 17.83 17.83 17.83 0.0M
2022-05-10 18.32 18.32 17.93 17.93 0.0M
2022-05-04 18.78 18.78 18.78 18.78 0.0M
2022-05-02 18.56 18.56 18.56 18.56 0.0M
2022-04-28 18.98 18.98 18.98 18.98 0.0M
2022-04-25 19.39 19.39 18.78 19.11 0.0M
2022-04-22 19.38 19.38 19.38 19.38 0.0M
2022-04-21 19.91 19.91 19.91 19.91 0.0M
2022-04-20 19.78 19.78 19.78 19.78 0.0M
2022-04-14 19.07 19.07 18.97 19.01 0.0M
2022-04-13 18.93 18.93 18.80 18.85 0.0M
2022-04-12 19.18 19.18 19.18 19.18 0.0M
2022-04-07 18.91 18.91 18.77 18.91 0.0M
2022-04-04 19.75 19.75 19.75 19.75 0.0M
2022-04-01 20.01 20.01 19.53 19.53 0.0M
2022-03-28 22.00 22.00 22.00 22.00 0.0M
2022-03-24 21.40 21.40 21.40 21.40 0.0M
2022-03-23 21.60 21.60 21.60 21.60 0.0M
2022-03-21 22.00 22.00 21.60 21.80 0.0M
2022-03-17 21.60 21.60 21.60 21.60 0.0M
2022-03-16 22.00 22.00 22.00 22.00 0.0M
2022-03-14 22.20 22.20 22.20 22.20 0.0M
2022-03-10 21.20 21.20 20.80 20.80 0.0M
2022-03-09 21.20 21.20 21.20 21.20 0.0M
2022-03-08 20.40 20.40 20.40 20.40 0.0M
2022-03-07 21.40 21.40 20.60 20.60 0.0M
2022-03-04 22.20 22.20 21.20 21.20 0.0M
2022-03-01 22.00 22.00 21.00 21.00 0.0M
2022-02-28 22.40 22.60 22.40 22.60 0.0M
2022-02-25 21.40 22.40 21.00 22.40 0.0M
2022-02-24 21.20 21.20 21.00 21.20 0.0M
2022-02-17 22.60 22.60 22.60 22.60 0.0M
2022-02-15 23.20 23.40 23.00 23.40 0.0M
2022-02-10 23.20 23.80 23.00 23.80 0.0M
2022-02-09 23.40 23.40 23.40 23.40 0.0M
2022-02-08 23.20 23.20 23.00 23.20 0.0M
2022-02-07 23.00 23.00 23.00 23.00 0.0M
2022-02-03 22.60 22.60 22.60 22.60 0.0M
2022-02-02 22.80 22.80 22.80 22.80 0.0M
2022-01-24 21.40 21.40 21.40 21.40 0.0M
2022-01-21 22.00 22.20 22.00 22.20 0.0M
2022-01-20 22.40 22.40 22.40 22.40 0.0M
2022-01-19 23.60 23.60 23.00 23.00 0.0M
2022-01-18 23.40 23.40 23.40 23.40 0.0M
2022-01-17 23.60 23.60 23.60 23.60 0.0M
2022-01-13 23.00 23.40 23.00 23.40 0.0M
2022-01-10 23.40 23.40 23.40 23.40 0.0M
2022-01-06 22.00 23.00 22.00 23.00 0.0M
2022-01-05 22.20 22.20 22.20 22.20 0.0M
2022-01-04 21.20 21.20 21.20 21.20 0.0M
2022-01-03 20.80 20.80 20.80 20.80 0.0M