Kennedy-Wilson

KW
🏛️ germany →
7.00
Last Update: 2025-09-29
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
2021-12-30 20.80 20.80 20.80 20.80 0.0M
2021-12-29 20.80 20.80 20.60 20.80 0.0M
2021-12-28 20.60 20.80 20.60 20.80 0.0M
2021-12-27 20.40 20.60 20.40 20.60 0.0M
2021-12-23 20.40 20.60 20.40 20.40 0.0M
2021-12-22 20.20 20.40 20.20 20.40 0.0M
2021-12-21 19.90 20.40 19.90 20.40 0.0M
2021-12-20 19.50 19.70 19.20 19.70 0.0M
2021-12-17 19.60 20.00 19.60 19.80 0.0M
2021-12-16 19.60 19.70 19.60 19.70 0.0M
2021-12-15 19.60 19.60 19.50 19.50 0.0M
2021-12-14 19.60 19.80 19.60 19.60 0.0M
2021-12-13 19.60 19.60 19.50 19.60 0.0M
2021-12-10 19.70 19.80 19.60 19.60 0.0M
2021-12-09 19.90 20.20 19.80 19.80 0.0M
2021-12-08 19.80 20.00 19.80 19.90 0.0M
2021-12-07 19.90 20.20 19.90 19.90 0.0M
2021-12-06 19.40 20.20 19.40 20.00 0.0M
2021-12-03 19.70 19.70 19.50 19.50 0.0M
2021-12-02 19.00 19.70 19.00 19.70 0.0M
2021-12-01 18.90 19.70 18.90 19.10 0.0M
2021-11-30 19.60 19.60 18.90 18.90 0.0M
2021-11-29 19.80 19.90 19.60 19.60 0.0M
2021-11-26 20.40 20.40 19.50 19.70 0.0M
2021-11-25 20.60 20.60 20.60 20.60 0.0M
2021-11-24 20.40 20.80 20.40 20.80 0.0M
2021-11-23 20.40 20.40 20.40 20.40 0.0M
2021-11-22 20.40 20.60 20.40 20.60 0.0M
2021-11-19 20.40 20.40 20.20 20.40 0.0M
2021-11-18 20.20 20.60 20.20 20.40 0.0M
2021-11-17 20.40 20.40 20.00 20.20 0.0M
2021-11-16 20.80 20.80 20.60 20.60 0.0M
2021-11-15 20.40 20.80 20.40 20.80 0.0M
2021-11-12 20.60 20.60 20.60 20.60 0.0M
2021-11-11 20.40 21.00 20.40 20.60 0.0M
2021-11-10 20.20 20.40 20.20 20.40 0.0M
2021-11-09 20.20 20.40 20.20 20.40 0.0M
2021-11-08 20.40 20.40 20.20 20.20 0.0M
2021-11-05 19.90 20.60 19.90 20.60 0.0M
2021-11-04 19.50 20.20 19.50 19.80 0.0M
2021-11-03 19.10 19.50 19.10 19.50 0.0M
2021-11-02 19.30 19.40 19.20 19.30 0.0M
2021-11-01 19.10 19.30 19.10 19.20 0.0M
2021-10-29 19.20 19.30 19.20 19.30 0.0M
2021-10-28 19.10 19.10 19.00 19.00 0.0M
2021-10-27 19.20 19.20 19.10 19.20 0.0M
2021-10-26 19.20 19.40 19.20 19.40 0.0M
2021-10-25 19.20 19.30 19.20 19.30 0.0M
2021-10-22 19.20 19.30 19.20 19.30 0.0M
2021-10-21 19.10 19.20 19.10 19.20 0.0M
2021-10-20 19.10 19.60 19.00 19.20 0.0M
2021-10-19 19.10 19.20 19.10 19.10 0.0M
2021-10-18 19.30 19.40 19.20 19.30 0.0M
2021-10-15 19.20 19.50 19.20 19.40 0.0M
2021-10-14 19.00 19.20 19.00 19.20 0.0M
2021-10-13 19.10 19.10 19.00 19.10 0.0M
2021-10-12 18.80 19.20 18.80 19.10 0.0M
2021-10-11 18.60 18.90 18.60 18.90 0.0M
2021-10-08 18.60 18.80 18.60 18.80 0.0M
2021-10-07 18.70 18.80 18.70 18.70 0.0M
2021-10-06 18.30 18.40 18.30 18.40 0.0M
2021-10-05 18.40 18.40 18.20 18.40 0.0M
2021-10-04 18.30 18.80 18.20 18.40 0.0M
2021-10-01 17.80 18.50 17.80 18.50 0.0M
2021-09-30 18.20 18.20 17.90 18.00 0.0M
2021-09-29 18.10 18.20 18.10 18.20 0.0M
2021-09-28 18.20 18.30 18.10 18.20 0.0M
2021-09-27 18.10 18.50 18.10 18.40 0.0M
2021-09-24 18.20 18.30 18.20 18.20 0.0M
2021-09-23 18.00 18.40 18.00 18.40 0.0M
2021-09-22 17.70 18.20 17.70 18.10 0.0M
2021-09-21 17.50 17.80 17.50 17.70 0.0M
2021-09-20 17.80 17.80 17.50 17.60 0.0M
2021-09-17 18.00 18.10 18.00 18.00 0.0M
2021-09-16 18.10 18.30 18.00 18.20 0.0M
2021-09-15 18.00 18.20 17.90 18.20 0.0M
2021-09-14 18.00 18.00 18.00 18.00 0.0M
2021-09-13 17.80 18.10 17.80 18.10 0.0M
2021-09-10 18.10 18.10 18.00 18.10 0.0M
2021-09-09 18.30 18.40 18.20 18.40 0.0M
2021-09-08 18.30 18.40 18.20 18.30 0.0M
2021-09-07 18.50 18.50 18.30 18.30 0.0M
2021-09-06 18.50 18.50 18.50 18.50 0.0M
2021-09-03 18.40 18.50 18.40 18.40 0.0M
2021-09-02 18.40 18.40 18.20 18.40 0.0M
2021-09-01 18.40 18.50 18.30 18.50 0.0M
2021-08-31 18.50 18.70 18.50 18.60 0.0M
2021-08-30 18.30 18.40 18.30 18.40 0.0M
2021-08-27 17.90 18.30 17.90 18.30 0.0M
2021-08-26 17.80 18.00 17.80 18.00 0.0M
2021-08-25 17.80 18.00 17.70 17.90 0.0M
2021-08-24 17.90 17.90 17.90 17.90 0.0M
2021-08-23 18.00 18.00 17.90 17.90 0.0M
2021-08-20 17.70 18.00 17.60 18.00 0.0M
2021-08-19 17.70 17.70 17.60 17.60 0.0M
2021-08-18 17.70 17.80 17.70 17.80 0.0M
2021-08-17 17.80 17.80 17.70 17.80 0.0M
2021-08-16 17.90 17.90 17.70 17.80 0.0M
2021-08-13 17.90 17.90 17.80 17.90 0.0M
2021-08-12 17.90 18.00 17.70 18.00 0.0M
2021-08-11 17.70 17.90 17.70 17.90 0.0M
2021-08-10 17.60 17.80 17.60 17.80 0.0M
2021-08-09 17.50 17.60 17.20 17.60 0.0M
2021-08-06 17.40 17.50 17.40 17.50 0.0M
2021-08-05 16.70 17.60 16.70 17.20 0.0M
2021-08-04 16.80 16.90 16.60 16.80 0.0M
2021-08-03 16.60 16.80 16.60 16.80 0.0M
2021-08-02 16.80 17.10 16.70 16.70 0.0M
2021-07-30 16.70 16.90 16.70 16.90 0.0M
2021-07-29 16.60 16.80 16.60 16.70 0.0M
2021-07-28 16.60 16.80 16.60 16.70 0.0M
2021-07-27 16.70 16.70 16.50 16.60 0.0M
2021-07-26 16.50 16.60 16.50 16.50 0.0M
2021-07-23 16.40 16.60 16.40 16.50 0.0M
2021-07-22 16.70 16.70 16.30 16.40 0.0M
2021-07-21 16.50 16.80 16.50 16.80 0.0M
2021-07-20 15.90 16.70 15.90 16.70 0.0M
2021-07-19 16.50 16.50 15.80 15.80 0.0M
2021-07-16 16.60 16.80 16.60 16.60 0.0M
2021-07-15 16.40 16.60 16.40 16.40 0.0M
2021-07-14 16.50 16.60 16.40 16.50 0.0M
2021-07-13 16.80 16.80 16.50 16.60 0.0M
2021-07-12 16.60 16.80 16.50 16.80 0.0M
2021-07-09 16.30 16.50 16.30 16.50 0.0M
2021-07-08 16.50 16.50 16.10 16.30 0.0M
2021-07-07 16.60 16.60 16.50 16.60 0.0M
2021-07-06 16.70 16.70 16.40 16.50 0.0M
2021-07-05 16.70 16.70 16.70 16.70 0.0M
2021-07-02 16.80 16.80 16.60 16.70 0.0M
2021-07-01 16.60 16.90 16.60 16.90 0.0M
2021-06-30 16.40 16.70 16.40 16.60 0.0M
2021-06-29 16.60 16.60 16.50 16.50 0.0M
2021-06-28 17.10 17.10 16.50 16.70 0.0M
2021-06-25 16.80 17.10 16.80 17.10 0.0M
2021-06-24 16.60 16.70 16.60 16.70 0.0M
2021-06-23 16.50 16.70 16.40 16.70 0.0M
2021-06-22 16.60 16.60 16.50 16.50 0.0M
2021-06-21 16.30 16.60 16.30 16.60 0.0M
2021-06-18 16.30 16.30 16.20 16.20 0.0M
2021-06-17 16.40 16.40 16.20 16.20 0.0M
2021-06-16 16.50 16.50 16.40 16.40 0.0M
2021-06-15 16.70 16.70 16.40 16.40 0.0M
2021-06-14 16.80 16.80 16.60 16.60 0.0M
2021-06-11 16.70 16.90 16.70 16.90 0.0M
2021-06-10 16.60 16.70 16.60 16.70 0.0M
2021-06-09 16.50 16.60 16.40 16.60 0.0M
2021-06-08 16.40 16.60 16.40 16.60 0.0M
2021-06-07 16.20 16.40 16.20 16.40 0.0M
2021-06-04 16.40 16.40 16.20 16.20 0.0M
2021-06-03 16.50 16.50 16.30 16.40 0.0M
2021-06-02 16.40 16.50 16.30 16.40 0.0M
2021-06-01 16.00 16.20 16.00 16.10 0.0M
2021-05-31 16.00 16.00 16.00 16.00 0.0M
2021-05-28 16.10 16.20 16.00 16.10 0.0M
2021-05-27 16.00 16.30 16.00 16.20 0.0M
2021-05-26 15.90 16.10 15.60 16.10 0.0M
2021-05-25 16.10 16.10 16.00 16.00 0.0M
2021-05-21 15.80 16.10 15.80 16.10 0.0M
2021-05-20 15.80 15.80 15.70 15.70 0.0M
2021-05-19 15.70 15.70 15.60 15.70 0.0M
2021-05-18 15.90 15.90 15.80 15.80 0.0M
2021-05-17 15.90 15.90 15.60 15.80 0.0M
2021-05-14 15.80 16.00 15.70 16.00 0.0M
2021-05-13 15.60 15.80 15.60 15.80 0.0M
2021-05-12 16.10 16.10 15.80 15.80 0.0M
2021-05-11 16.20 16.20 15.90 16.00 0.0M
2021-05-10 16.50 16.60 16.40 16.40 0.0M
2021-05-07 16.40 16.60 16.40 16.40 0.0M
2021-05-06 16.90 16.90 16.50 16.50 0.0M
2021-05-05 17.10 17.10 16.90 17.00 0.0M
2021-05-04 17.10 17.20 17.10 17.10 0.0M
2021-05-03 16.90 17.20 16.80 17.20 0.0M
2021-04-30 16.80 16.90 16.80 16.90 0.0M
2021-04-29 16.60 17.00 16.60 16.80 0.0M
2021-04-28 16.70 16.80 16.60 16.60 0.0M
2021-04-27 17.00 17.00 16.80 16.80 0.0M
2021-04-26 16.80 17.10 16.80 17.00 0.0M
2021-04-23 16.80 16.90 16.60 16.80 0.0M
2021-04-22 16.70 16.90 16.70 16.70 0.0M
2021-04-21 16.60 16.80 16.60 16.70 0.0M
2021-04-20 16.60 16.60 16.50 16.50 0.0M
2021-04-19 16.90 16.90 16.60 16.60 0.0M
2021-04-16 17.10 17.20 16.90 16.90 0.0M
2021-04-15 17.00 17.40 17.00 17.10 0.0M
2021-04-14 16.90 17.40 16.90 17.20 0.0M
2021-04-13 17.20 17.20 16.80 16.90 0.0M
2021-04-12 17.20 17.20 17.20 17.20 0.0M
2021-04-09 17.20 17.20 17.10 17.20 0.0M
2021-04-08 17.10 17.10 17.00 17.10 0.0M
2021-04-07 17.20 17.20 17.00 17.10 0.0M
2021-04-06 17.60 17.60 17.10 17.20 0.0M
2021-04-01 17.00 17.00 16.90 17.00 0.0M
2021-03-31 17.30 17.30 17.10 17.20 0.0M
2021-03-30 17.10 17.30 17.10 17.30 0.0M
2021-03-29 17.50 17.50 17.20 17.20 0.0M
2021-03-26 17.20 17.40 17.20 17.20 0.0M
2021-03-25 16.80 17.20 16.80 17.20 0.0M
2021-03-24 16.90 17.30 16.90 17.00 0.0M
2021-03-23 17.20 17.30 17.00 17.00 0.0M
2021-03-22 17.40 17.40 17.10 17.20 0.0M
2021-03-19 17.20 17.40 17.00 17.40 0.0M
2021-03-18 17.30 17.50 17.30 17.30 0.0M
2021-03-17 17.30 17.30 17.10 17.20 0.0M
2021-03-16 17.30 17.30 17.20 17.30 0.0M
2021-03-15 17.20 17.40 17.00 17.30 0.0M
2021-03-12 17.00 17.20 17.00 17.00 0.0M
2021-03-11 17.00 17.00 16.80 16.90 0.0M
2021-03-10 16.50 17.10 16.50 17.10 0.0M
2021-03-09 16.80 16.80 16.60 16.80 0.0M
2021-03-08 16.40 16.90 16.40 16.80 0.0M
2021-03-05 16.30 16.40 16.10 16.20 0.0M
2021-03-04 16.00 16.30 16.00 16.10 0.0M
2021-03-03 15.30 16.00 15.30 15.90 0.0M
2021-03-02 15.40 15.90 15.20 15.30 0.0M
2021-03-01 15.30 15.60 15.30 15.60 0.0M
2021-02-26 15.30 15.50 15.00 15.50 0.0M
2021-02-25 15.30 15.50 15.30 15.40 0.0M
2021-02-24 15.00 15.30 15.00 15.20 0.0M
2021-02-23 14.70 15.00 14.70 15.00 0.0M
2021-02-22 14.40 14.60 14.30 14.60 0.0M
2021-02-19 14.20 14.40 14.20 14.40 0.0M
2021-02-18 14.50 14.50 14.30 14.40 0.0M
2021-02-17 14.60 14.60 14.40 14.50 0.0M
2021-02-16 14.40 14.60 14.40 14.60 0.0M
2021-02-15 14.40 14.40 14.40 14.40 0.0M
2021-02-12 14.50 14.50 14.20 14.40 0.0M
2021-02-11 14.50 14.50 14.40 14.40 0.0M
2021-02-10 14.50 14.70 14.50 14.50 0.0M
2021-02-09 14.70 14.70 14.40 14.50 0.0M
2021-02-08 14.60 14.60 14.50 14.60 0.0M
2021-02-05 14.50 14.60 14.50 14.50 0.0M
2021-02-04 14.60 14.60 14.50 14.50 0.0M
2021-02-03 14.50 14.50 14.20 14.40 0.0M
2021-02-02 14.30 14.50 14.30 14.50 0.0M
2021-02-01 13.70 14.20 13.70 14.10 0.0M
2021-01-29 13.90 14.00 13.80 13.90 0.0M
2021-01-28 13.70 14.20 13.70 14.20 0.0M
2021-01-27 14.10 14.10 13.90 14.00 0.0M
2021-01-26 14.30 14.40 14.20 14.20 0.0M
2021-01-25 14.30 14.40 14.10 14.40 0.0M
2021-01-22 14.30 14.30 14.10 14.30 0.0M
2021-01-21 14.60 14.60 14.30 14.30 0.0M
2021-01-20 14.50 14.70 14.50 14.70 0.0M
2021-01-19 14.60 14.60 14.40 14.50 0.0M
2021-01-18 14.60 14.60 14.60 14.60 0.0M
2021-01-15 14.60 14.70 14.40 14.60 0.0M
2021-01-14 14.50 14.80 14.50 14.70 0.0M
2021-01-13 14.50 14.50 14.30 14.40 0.0M
2021-01-12 14.60 14.60 14.40 14.50 0.0M
2021-01-11 14.70 14.70 14.50 14.50 0.0M
2021-01-08 14.60 14.60 14.50 14.50 0.0M
2021-01-07 14.60 14.60 14.40 14.60 0.0M
2021-01-06 14.20 14.70 14.20 14.70 0.0M
2021-01-05 14.10 14.30 14.10 14.20 0.0M
2021-01-04 14.40 14.40 14.00 14.20 0.0M