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
2024-12-30 16.28 16.60 16.28 16.60 0.0M
2024-12-27 16.80 16.80 16.40 16.40 0.0M
2024-12-23 16.26 16.41 16.26 16.41 0.0M
2024-12-20 16.13 16.13 16.13 16.13 0.0M
2024-12-19 16.66 16.79 16.44 16.44 0.0M
2024-12-18 16.81 17.17 16.40 16.40 0.0M
2024-12-17 17.11 17.11 17.01 17.01 0.0M
2024-12-16 17.42 17.52 17.33 17.48 0.0M
2024-12-13 17.29 17.29 17.29 17.29 0.0M
2024-12-12 17.26 17.26 17.26 17.26 0.0M
2024-12-11 17.36 17.36 17.36 17.36 0.0M
2024-12-09 18.04 18.04 17.95 17.95 0.0M
2024-12-05 17.80 17.80 17.80 17.80 0.0M
2024-12-04 17.80 17.80 17.80 17.80 0.0M
2024-12-03 17.81 17.95 17.70 17.94 0.0M
2024-12-02 18.36 18.69 18.18 18.20 0.0M
2024-11-29 18.52 18.52 18.45 18.45 0.0M
2024-11-27 18.54 18.54 18.54 18.54 0.0M
2024-11-26 18.65 18.94 18.65 18.94 0.0M
2024-11-25 18.99 19.07 18.83 19.06 0.0M
2024-11-22 18.65 18.84 18.65 18.84 0.0M
2024-11-21 18.00 18.14 18.00 18.14 0.0M
2024-11-20 17.89 17.89 17.89 17.89 0.0M
2024-11-19 17.98 18.14 17.98 18.14 0.0M
2024-11-18 17.93 17.93 17.93 17.93 0.0M
2024-11-15 18.19 18.40 17.84 17.99 0.0M
2024-11-14 18.31 18.31 18.04 18.04 0.0M
2024-11-13 18.18 18.35 18.18 18.35 0.0M
2024-11-12 18.28 18.28 17.84 17.90 0.0M
2024-11-11 18.06 18.23 18.06 18.23 0.0M
2024-11-08 18.01 18.01 17.90 17.90 0.0M
2024-11-07 18.29 18.65 17.78 17.78 0.0M
2024-11-06 15.80 18.35 15.80 18.35 0.0M
2024-11-05 15.51 15.73 15.51 15.73 0.0M
2024-11-04 15.71 15.71 15.62 15.62 0.0M
2024-11-01 16.04 16.13 16.00 16.05 0.0M
2024-10-31 16.07 16.07 16.07 16.07 0.0M
2024-10-30 16.15 16.26 16.15 16.26 0.0M
2024-10-29 16.33 16.33 16.04 16.04 0.0M
2024-10-28 15.66 15.66 15.66 15.66 0.0M
2024-10-25 15.76 15.95 15.76 15.84 0.0M
2024-10-24 15.94 15.94 15.94 15.94 0.0M
2024-10-23 16.01 16.01 16.01 16.01 0.0M
2024-10-22 15.75 15.75 15.71 15.71 0.0M
2024-10-18 15.97 16.05 15.95 15.95 0.0M
2024-10-17 16.47 16.47 15.85 16.12 0.0M
2024-10-16 15.89 16.32 15.89 16.32 0.0M
2024-10-15 16.16 16.16 15.83 16.10 0.0M
2024-10-14 16.01 16.11 15.78 15.83 0.0M
2024-10-11 15.37 15.74 15.37 15.74 0.0M
2024-10-10 15.24 15.24 15.24 15.24 0.0M
2024-10-09 15.42 15.57 15.37 15.37 0.0M
2024-10-08 15.37 15.45 15.37 15.45 0.0M
2024-10-07 15.35 15.35 15.35 15.35 0.0M
2024-10-04 15.34 15.34 15.34 15.34 0.0M
2024-10-03 14.62 14.88 14.62 14.88 0.0M
2024-10-02 14.44 14.77 14.44 14.77 0.0M
2024-10-01 15.18 15.29 14.72 14.83 0.0M
2024-09-30 14.95 14.95 14.95 14.95 0.0M
2024-09-27 14.65 14.65 14.65 14.65 0.0M
2024-09-24 14.97 14.97 14.97 14.97 0.0M
2024-09-23 15.53 15.53 15.22 15.22 0.0M
2024-09-20 15.26 15.26 15.26 15.26 0.0M
2024-09-19 15.18 15.52 15.18 15.52 0.0M
2024-09-17 14.50 14.50 14.50 14.50 0.0M
2024-09-16 14.64 14.67 14.57 14.57 0.0M
2024-09-13 14.47 14.47 14.47 14.47 0.0M
2024-09-12 14.70 14.70 14.70 14.70 0.0M
2024-09-11 14.20 14.21 14.20 14.21 0.0M
2024-09-10 14.55 14.55 14.55 14.55 0.0M
2024-09-09 14.37 14.60 14.37 14.60 0.0M
2024-09-04 15.24 15.24 15.24 15.24 0.0M
2024-09-03 15.35 15.40 15.15 15.15 0.0M
2024-09-02 15.53 15.55 15.53 15.55 0.0M
2024-08-28 15.00 15.00 15.00 15.00 0.0M
2024-08-26 15.12 15.23 15.12 15.23 0.0M
2024-08-23 15.01 15.01 15.01 15.01 0.0M
2024-08-22 14.73 14.73 14.73 14.73 0.0M
2024-08-20 15.01 15.19 15.01 15.05 0.0M
2024-08-19 15.00 15.00 14.97 14.97 0.0M
2024-08-15 14.39 14.79 14.39 14.79 0.0M
2024-08-13 14.70 14.91 14.17 14.31 0.0M
2024-08-12 14.15 16.12 13.77 14.41 0.0M
2024-08-09 13.45 13.45 13.45 13.45 0.0M
2024-08-08 12.88 12.88 12.85 12.85 0.0M
2024-08-07 13.25 13.50 13.25 13.50 0.0M
2024-08-06 13.20 13.22 13.20 13.22 0.0M
2024-08-05 12.81 13.04 12.50 12.77 0.0M
2024-08-02 13.78 13.79 13.27 13.29 0.0M
2024-08-01 14.94 14.94 14.86 14.86 0.0M
2024-07-31 15.03 15.10 15.03 15.09 0.0M
2024-07-26 14.90 14.92 14.89 14.92 0.0M
2024-07-25 14.81 14.84 14.66 14.84 0.0M
2024-07-24 14.66 14.66 14.54 14.54 0.0M
2024-07-23 14.49 14.62 14.49 14.49 0.0M
2024-07-22 14.37 14.38 14.37 14.38 0.0M
2024-07-17 14.50 15.08 14.50 14.87 0.0M
2024-07-16 14.20 14.60 14.20 14.60 0.0M
2024-07-15 14.12 14.30 14.12 14.19 0.0M
2024-07-12 14.01 14.01 14.01 14.01 0.0M
2024-07-11 13.83 13.91 13.76 13.91 0.0M
2024-07-10 13.28 13.32 13.28 13.32 0.0M
2024-07-09 12.85 12.85 12.85 12.85 0.0M
2024-07-08 12.98 13.04 12.76 13.04 0.0M
2024-07-04 13.26 13.26 13.26 13.26 0.0M
2024-07-03 13.32 13.32 13.32 13.32 0.0M
2024-07-01 13.35 13.35 13.21 13.21 0.0M
2024-06-28 13.10 13.13 13.10 13.13 0.0M
2024-06-26 12.77 12.77 12.77 12.77 0.0M
2024-06-25 12.89 12.89 12.89 12.89 0.0M
2024-06-24 12.81 13.00 12.81 13.00 0.0M
2024-06-21 12.69 12.69 12.69 12.69 0.0M
2024-06-19 12.73 12.73 12.73 12.73 0.0M
2024-06-18 12.76 12.76 12.76 12.76 0.0M
2024-06-17 12.60 12.60 12.26 12.53 0.0M
2024-06-12 12.93 12.93 12.75 12.75 0.0M
2024-06-11 12.48 12.48 12.48 12.48 0.0M
2024-06-10 12.82 12.82 12.82 12.82 0.0M
2024-06-07 12.91 12.92 12.83 12.83 0.0M
2024-06-06 12.63 12.85 12.63 12.74 0.0M
2024-06-05 12.85 12.85 12.85 12.85 0.0M
2024-06-04 12.74 12.74 12.74 12.74 0.0M
2024-06-03 13.37 13.37 13.28 13.28 0.0M
2024-05-31 12.82 13.29 12.82 13.29 0.0M
2024-05-30 12.88 13.00 12.88 13.00 0.0M
2024-05-29 12.91 12.91 12.78 12.78 0.0M
2024-05-28 13.29 13.29 13.10 13.10 0.0M
2024-05-27 13.36 13.36 13.36 13.36 0.0M
2024-05-24 13.19 13.37 13.19 13.37 0.0M
2024-05-23 13.98 13.98 13.33 13.33 0.0M
2024-05-22 14.13 14.14 13.87 13.87 0.0M
2024-05-21 14.11 14.11 14.05 14.05 0.0M
2024-05-20 14.20 14.20 14.20 14.20 0.0M
2024-05-17 14.19 14.40 14.19 14.24 0.0M
2024-05-16 14.40 14.40 14.25 14.25 0.0M
2024-05-15 14.00 14.26 14.00 14.26 0.0M
2024-05-14 13.86 13.91 13.86 13.91 0.0M
2024-05-13 14.03 14.06 13.77 13.85 0.0M
2024-05-10 14.10 14.10 14.10 14.10 0.0M
2024-05-09 13.99 13.99 13.90 13.90 0.0M
2024-05-08 13.85 13.85 13.85 13.85 0.0M
2024-05-07 14.13 14.16 13.99 13.99 0.0M
2024-05-06 13.87 13.87 13.87 13.87 0.0M
2024-05-03 13.91 14.00 13.91 13.97 0.0M
2024-05-02 13.59 13.89 13.59 13.80 0.0M
2024-04-26 13.80 13.80 13.79 13.79 0.0M
2024-04-25 13.61 13.61 13.60 13.60 0.0M
2024-04-19 13.78 13.78 13.78 13.78 0.0M
2024-04-18 13.49 13.49 13.49 13.49 0.0M
2024-04-17 13.35 13.49 13.34 13.49 0.0M
2024-04-15 13.81 14.15 13.45 13.45 0.0M
2024-04-12 13.63 13.71 13.63 13.71 0.0M
2024-04-11 13.63 13.78 13.63 13.78 0.0M
2024-04-10 14.36 14.36 13.93 13.93 0.0M
2024-04-09 14.17 14.17 14.17 14.17 0.0M
2024-04-08 13.97 14.19 13.97 14.19 0.0M
2024-04-05 13.87 13.87 13.87 13.87 0.0M
2024-04-04 13.95 13.95 13.95 13.95 0.0M
2024-04-02 14.10 14.39 14.10 14.37 0.0M
2024-03-28 14.40 14.60 14.40 14.50 0.0M
2024-03-27 14.00 14.40 13.90 14.40 0.0M
2024-03-26 13.90 14.00 13.80 13.80 0.0M
2024-03-25 13.90 14.10 13.90 14.00 0.0M
2024-03-21 14.10 14.10 14.10 14.10 0.0M
2024-03-20 13.40 13.40 13.30 13.30 0.0M
2024-03-19 13.30 13.30 13.30 13.30 0.0M
2024-03-18 13.30 13.40 13.30 13.40 0.0M
2024-03-15 13.30 13.50 13.30 13.50 0.0M
2024-03-14 13.60 13.60 13.60 13.60 0.0M
2024-03-11 13.60 13.60 13.60 13.60 0.0M
2024-03-08 13.70 13.80 13.70 13.80 0.0M
2024-03-07 13.80 14.00 13.80 14.00 0.0M
2024-03-06 13.90 14.40 13.90 13.90 0.0M
2024-03-05 13.70 14.00 13.70 14.00 0.0M
2024-03-04 13.00 13.50 13.00 13.30 0.0M
2024-03-01 13.10 13.20 12.90 13.10 0.0M
2024-02-29 13.20 13.20 13.10 13.10 0.0M
2024-02-28 13.10 13.10 13.10 13.10 0.0M
2024-02-23 13.20 13.20 13.20 13.20 0.0M
2024-02-22 13.10 13.50 13.10 13.30 0.0M
2024-02-21 13.20 13.20 13.00 13.20 0.0M
2024-02-20 12.90 13.20 12.90 13.20 0.0M
2024-02-19 13.00 13.00 13.00 13.00 0.0M
2024-02-15 13.00 13.20 13.00 13.20 0.0M
2024-02-14 12.80 12.80 12.80 12.80 0.0M
2024-02-13 13.10 13.10 12.70 12.70 0.0M
2024-02-09 12.70 12.90 12.70 12.90 0.0M
2024-02-08 12.90 12.90 12.90 12.90 0.0M
2024-02-07 12.90 12.90 12.50 12.60 0.0M
2024-02-06 13.10 13.10 12.90 12.90 0.0M
2024-02-05 13.30 13.30 13.20 13.30 0.0M
2024-02-02 12.90 12.90 12.90 12.90 0.0M
2024-02-01 13.60 13.60 12.80 12.90 0.0M
2024-01-31 13.50 13.70 13.40 13.60 0.0M
2024-01-30 13.80 13.80 13.70 13.80 0.0M
2024-01-29 13.50 13.60 13.50 13.60 0.0M
2024-01-26 13.40 13.40 13.40 13.40 0.0M
2024-01-25 13.20 13.50 13.20 13.50 0.0M
2024-01-24 13.30 13.50 13.20 13.20 0.0M
2024-01-23 13.00 13.20 13.00 13.20 0.0M
2024-01-22 12.80 12.90 12.80 12.90 0.0M
2024-01-19 12.10 12.10 12.10 12.10 0.0M
2024-01-18 12.70 12.70 11.80 12.10 0.0M
2024-01-17 12.70 12.70 12.60 12.60 0.0M
2024-01-16 12.90 12.90 12.70 12.70 0.0M
2024-01-15 13.00 13.00 12.90 12.90 0.0M
2024-01-12 13.20 13.20 12.90 12.90 0.0M
2024-01-11 13.10 13.20 12.70 12.90 0.0M
2024-01-10 13.30 13.30 13.10 13.10 0.0M
2024-01-09 13.60 13.60 13.30 13.40 0.0M
2024-01-08 13.40 13.40 13.20 13.30 0.0M
2024-01-05 13.30 13.50 13.20 13.50 0.0M
2024-01-04 13.00 13.30 13.00 13.00 0.0M
2024-01-03 13.40 13.40 12.90 12.90 0.0M
2024-01-02 13.10 13.50 13.10 13.30 0.0M