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
2022-12-30 14.50 14.50 14.50 14.50 0.0M
2022-12-29 14.30 14.50 14.30 14.50 0.0M
2022-12-28 14.60 14.70 14.30 14.30 0.0M
2022-12-27 14.40 14.60 14.30 14.60 0.0M
2022-12-23 14.20 14.50 14.20 14.50 0.0M
2022-12-22 14.20 14.20 14.00 14.20 0.0M
2022-12-21 14.30 14.60 14.30 14.30 0.0M
2022-12-20 14.30 14.30 14.10 14.30 0.0M
2022-12-19 14.60 14.60 14.30 14.30 0.0M
2022-12-16 15.60 15.60 14.50 14.70 0.0M
2022-12-15 16.00 16.00 15.60 15.60 0.0M
2022-12-14 15.80 16.20 15.80 16.00 0.0M
2022-12-13 15.60 16.20 15.60 15.80 0.0M
2022-12-12 15.40 15.70 15.40 15.60 0.0M
2022-12-09 15.10 15.40 15.10 15.40 0.0M
2022-12-08 15.10 15.20 15.00 15.10 0.0M
2022-12-07 15.20 15.60 15.00 15.10 0.0M
2022-12-06 15.50 15.50 15.10 15.10 0.0M
2022-12-05 15.90 15.90 15.40 15.50 0.0M
2022-12-02 16.00 16.00 15.80 16.00 0.0M
2022-12-01 16.10 16.10 15.90 16.00 0.0M
2022-11-30 15.80 16.10 15.60 16.00 0.0M
2022-11-29 15.80 15.80 15.70 15.80 0.0M
2022-11-28 16.10 16.10 15.80 15.80 0.0M
2022-11-25 15.60 16.10 15.60 16.10 0.0M
2022-11-24 15.60 15.60 15.60 15.60 0.0M
2022-11-23 16.00 16.00 15.60 15.60 0.0M
2022-11-22 16.00 16.00 15.90 16.00 0.0M
2022-11-21 16.00 16.00 15.60 16.00 0.0M
2022-11-18 15.70 16.10 15.70 15.90 0.0M
2022-11-17 15.90 15.90 15.60 15.60 0.0M
2022-11-16 16.00 16.40 15.80 15.90 0.0M
2022-11-15 16.50 16.50 16.10 16.10 0.0M
2022-11-14 16.20 16.20 16.00 16.00 0.0M
2022-11-11 16.10 16.20 16.10 16.20 0.0M
2022-11-10 15.40 16.30 15.40 16.10 0.0M
2022-11-09 15.80 15.80 15.40 15.40 0.0M
2022-11-08 16.10 16.10 15.70 15.80 0.0M
2022-11-07 16.10 16.10 15.90 16.10 0.0M
2022-11-04 16.00 16.20 15.90 16.10 0.0M
2022-11-03 16.50 16.50 15.90 16.10 0.0M
2022-11-02 16.80 16.90 16.50 16.50 0.0M
2022-11-01 16.50 16.90 16.50 16.80 0.0M
2022-10-31 16.50 16.60 16.50 16.60 0.0M
2022-10-28 16.00 16.50 16.00 16.50 0.0M
2022-10-27 16.00 16.20 16.00 16.00 0.0M
2022-10-26 16.10 16.10 16.00 16.10 0.0M
2022-10-25 15.90 16.20 15.80 16.10 0.0M
2022-10-24 15.70 15.90 15.70 15.90 0.0M
2022-10-21 15.50 15.80 15.50 15.70 0.0M
2022-10-20 15.60 15.80 15.60 15.60 0.0M
2022-10-19 15.80 15.80 15.50 15.60 0.0M
2022-10-18 15.60 16.10 15.60 15.80 0.0M
2022-10-17 15.10 15.70 15.10 15.70 0.0M
2022-10-14 15.00 15.40 15.00 15.10 0.0M
2022-10-13 14.70 15.00 14.40 15.00 0.0M
2022-10-12 14.90 14.90 14.60 14.80 0.0M
2022-10-11 14.80 15.00 14.50 15.00 0.0M
2022-10-10 14.80 15.00 14.80 14.80 0.0M
2022-10-07 15.40 15.40 14.90 14.90 0.0M
2022-10-06 15.70 15.70 15.50 15.50 0.0M
2022-10-05 15.90 15.90 15.70 15.70 0.0M
2022-10-04 15.50 15.90 15.50 15.90 0.0M
2022-10-03 15.60 15.70 15.50 15.70 0.0M
2022-09-30 15.40 15.70 15.40 15.70 0.0M
2022-09-29 16.30 16.30 15.40 15.40 0.0M
2022-09-28 15.60 16.30 15.60 16.30 0.0M
2022-09-27 15.90 16.20 15.60 15.60 0.0M
2022-09-26 16.60 16.60 16.10 16.10 0.0M
2022-09-23 16.40 16.60 16.30 16.60 0.0M
2022-09-22 16.70 16.70 16.40 16.50 0.0M
2022-09-21 16.80 17.10 16.70 16.70 0.0M
2022-09-20 17.30 17.30 16.80 16.90 0.0M
2022-09-19 17.40 17.40 17.20 17.40 0.0M
2022-09-16 17.60 17.60 17.10 17.50 0.0M
2022-09-15 17.90 17.90 17.60 17.60 0.0M
2022-09-14 17.80 17.90 17.60 17.90 0.0M
2022-09-13 18.30 18.30 17.80 17.90 0.0M
2022-09-12 17.90 18.40 17.90 18.40 0.0M
2022-09-09 17.80 18.20 17.80 18.00 0.0M
2022-09-08 17.90 18.10 17.70 18.00 0.0M
2022-09-07 17.60 17.90 17.60 17.90 0.0M
2022-09-06 17.50 17.70 17.50 17.60 0.0M
2022-09-05 17.60 17.60 17.60 17.60 0.0M
2022-09-02 17.50 17.60 17.40 17.60 0.0M
2022-09-01 17.30 17.60 17.30 17.60 0.0M
2022-08-31 17.40 17.50 17.30 17.40 0.0M
2022-08-30 17.80 17.80 17.50 17.50 0.0M
2022-08-29 18.00 18.20 17.90 17.90 0.0M
2022-08-26 18.70 18.70 17.90 17.90 0.0M
2022-08-25 18.80 18.80 18.50 18.70 0.0M
2022-08-24 18.90 19.00 18.80 18.90 0.0M
2022-08-23 19.20 19.20 19.00 19.00 0.0M
2022-08-22 19.70 19.70 19.20 19.20 0.0M
2022-08-19 19.90 19.90 19.60 19.80 0.0M
2022-08-18 19.60 19.90 19.60 19.90 0.0M
2022-08-17 20.00 20.00 19.50 19.60 0.0M
2022-08-16 20.20 20.20 20.00 20.00 0.0M
2022-08-15 19.90 20.20 19.80 20.20 0.0M
2022-08-12 19.60 19.90 19.60 19.90 0.0M
2022-08-11 19.50 19.70 19.50 19.70 0.0M
2022-08-10 19.40 19.60 19.40 19.50 0.0M
2022-08-09 19.30 19.70 19.20 19.40 0.0M
2022-08-08 18.90 19.30 18.90 19.30 0.0M
2022-08-05 18.50 19.00 18.50 19.00 0.0M
2022-08-04 19.40 19.40 18.30 18.50 0.0M
2022-08-03 19.30 19.60 19.30 19.50 0.0M
2022-08-02 19.60 20.00 19.40 19.40 0.0M
2022-08-01 20.00 20.00 19.60 19.70 0.0M
2022-07-29 20.00 20.20 19.90 20.00 0.0M
2022-07-28 19.40 20.20 19.40 20.20 0.0M
2022-07-27 19.30 19.60 19.30 19.50 0.0M
2022-07-26 19.20 19.50 19.20 19.40 0.0M
2022-07-25 19.00 19.40 19.00 19.30 0.0M
2022-07-22 19.30 19.40 18.90 19.00 0.0M
2022-07-21 18.60 19.30 18.50 19.30 0.0M
2022-07-20 18.80 18.90 18.50 18.70 0.0M
2022-07-19 18.40 18.80 18.40 18.80 0.0M
2022-07-18 18.50 18.60 18.40 18.40 0.0M
2022-07-15 18.20 18.60 18.20 18.60 0.0M
2022-07-14 18.40 18.40 18.20 18.20 0.0M
2022-07-13 18.60 18.60 18.30 18.40 0.0M
2022-07-12 18.40 18.70 18.40 18.60 0.0M
2022-07-11 18.40 18.40 18.30 18.40 0.0M
2022-07-08 18.50 18.50 18.30 18.40 0.0M
2022-07-07 18.20 18.70 18.20 18.50 0.0M
2022-07-06 18.30 18.40 18.20 18.30 0.0M
2022-07-05 18.10 18.60 18.10 18.30 0.0M
2022-07-04 18.10 18.10 18.10 18.10 0.0M
2022-07-01 17.90 18.10 17.90 18.10 0.0M
2022-06-30 17.80 18.00 17.60 17.80 0.0M
2022-06-29 18.20 18.20 17.70 17.80 0.0M
2022-06-28 18.50 18.70 18.20 18.20 0.0M
2022-06-27 18.90 18.90 18.50 18.50 0.0M
2022-06-24 18.30 18.90 18.30 18.90 0.0M
2022-06-23 17.70 18.30 17.70 18.30 0.0M
2022-06-22 17.70 17.80 17.50 17.70 0.0M
2022-06-21 17.50 18.00 17.50 17.70 0.0M
2022-06-20 17.50 17.50 17.50 17.50 0.0M
2022-06-17 17.30 17.80 17.30 17.60 0.0M
2022-06-16 18.20 18.20 17.40 17.40 0.0M
2022-06-15 18.00 18.40 18.00 18.20 0.0M
2022-06-14 17.80 18.60 17.80 18.10 0.0M
2022-06-13 18.80 19.30 17.90 17.90 0.0M
2022-06-10 18.80 18.90 18.80 18.90 0.0M
2022-06-09 19.10 19.10 19.00 19.10 0.0M
2022-06-08 19.60 19.60 19.10 19.10 0.0M
2022-06-07 19.20 19.50 19.20 19.50 0.0M
2022-06-06 19.20 19.30 19.20 19.30 0.0M
2022-06-03 19.40 19.40 19.20 19.20 0.0M
2022-06-02 19.30 19.40 19.00 19.40 0.0M
2022-06-01 19.40 19.40 19.00 19.40 0.0M
2022-05-31 19.50 19.50 19.30 19.40 0.0M
2022-05-30 19.50 19.50 19.50 19.50 0.0M
2022-05-27 19.30 19.70 19.30 19.50 0.0M
2022-05-26 19.40 19.70 19.40 19.60 0.0M
2022-05-25 19.30 19.50 19.30 19.40 0.0M
2022-05-24 19.10 19.20 18.60 19.20 0.0M
2022-05-23 19.00 19.40 19.00 19.10 0.0M
2022-05-20 19.20 19.30 19.20 19.30 0.0M
2022-05-19 19.80 19.80 19.40 19.40 0.0M
2022-05-18 20.20 20.20 19.80 19.80 0.0M
2022-05-17 19.70 20.20 19.70 20.20 0.0M
2022-05-16 19.80 19.80 19.70 19.80 0.0M
2022-05-13 19.50 19.90 19.50 19.90 0.0M
2022-05-12 19.20 19.50 19.20 19.50 0.0M
2022-05-11 19.00 19.40 19.00 19.40 0.0M
2022-05-10 19.30 19.60 19.00 19.00 0.0M
2022-05-09 20.20 20.20 19.20 19.20 0.0M
2022-05-06 20.60 20.60 20.20 20.20 0.0M
2022-05-05 20.80 21.00 20.40 20.60 0.0M
2022-05-04 21.00 21.00 20.80 21.00 0.0M
2022-05-03 20.80 21.20 20.80 21.20 0.0M
2022-05-02 21.20 21.40 21.20 21.20 0.0M
2022-04-29 21.80 21.80 21.20 21.20 0.0M
2022-04-28 21.40 22.00 21.40 22.00 0.0M
2022-04-27 21.20 21.60 21.20 21.40 0.0M
2022-04-26 21.80 21.80 21.40 21.40 0.0M
2022-04-25 21.80 21.80 21.60 21.80 0.0M
2022-04-22 22.00 22.20 22.00 22.00 0.0M
2022-04-21 22.20 22.40 22.00 22.00 0.0M
2022-04-20 21.80 22.20 21.80 22.20 0.0M
2022-04-19 21.40 22.00 21.40 22.00 0.0M
2022-04-14 21.60 22.00 21.60 21.60 0.0M
2022-04-13 21.40 21.60 21.40 21.60 0.0M
2022-04-12 21.20 21.60 21.20 21.40 0.0M
2022-04-11 21.60 21.60 21.40 21.40 0.0M
2022-04-08 21.80 21.80 21.60 21.60 0.0M
2022-04-07 22.00 22.00 21.60 21.80 0.0M
2022-04-06 22.00 22.20 21.80 22.20 0.0M
2022-04-05 22.20 22.40 22.00 22.00 0.0M
2022-04-04 22.20 22.40 22.00 22.40 0.0M
2022-04-01 21.80 22.40 21.80 22.40 0.0M
2022-03-31 22.00 22.20 21.80 21.80 0.0M
2022-03-30 22.40 22.40 22.00 22.00 0.0M
2022-03-29 22.20 22.60 22.20 22.60 0.0M
2022-03-28 22.00 22.20 22.00 22.20 0.0M
2022-03-25 21.40 22.00 21.40 22.00 0.0M
2022-03-24 21.20 21.40 21.20 21.40 0.0M
2022-03-23 21.00 21.20 21.00 21.20 0.0M
2022-03-22 21.00 21.20 21.00 21.20 0.0M
2022-03-21 20.80 21.00 20.80 21.00 0.0M
2022-03-18 20.80 21.00 20.80 20.80 0.0M
2022-03-17 21.00 21.00 20.80 20.80 0.0M
2022-03-16 20.60 21.00 20.60 21.00 0.0M
2022-03-15 20.80 21.00 20.60 20.80 0.0M
2022-03-14 20.60 21.20 20.60 21.00 0.0M
2022-03-11 20.20 20.60 20.20 20.60 0.0M
2022-03-10 19.80 20.40 19.60 20.40 0.0M
2022-03-09 19.70 20.00 19.70 19.90 0.0M
2022-03-08 19.50 19.90 19.50 19.80 0.0M
2022-03-07 19.60 19.80 19.60 19.70 0.0M
2022-03-04 20.00 20.00 19.60 19.90 0.0M
2022-03-03 19.40 19.90 19.40 19.90 0.0M
2022-03-02 18.90 19.50 18.90 19.50 0.0M
2022-03-01 19.50 19.60 18.80 18.80 0.0M
2022-02-28 19.80 19.90 19.50 19.50 0.0M
2022-02-25 19.70 20.00 19.70 20.00 0.0M
2022-02-24 19.30 19.80 19.30 19.80 0.0M
2022-02-23 19.90 20.00 19.70 19.70 0.0M
2022-02-22 19.90 20.00 19.90 19.90 0.0M
2022-02-21 20.20 20.20 20.20 20.20 0.0M
2022-02-18 19.80 20.40 19.80 20.40 0.0M
2022-02-17 19.70 19.80 19.50 19.80 0.0M
2022-02-16 19.50 19.70 19.50 19.70 0.0M
2022-02-15 19.30 19.60 19.30 19.50 0.0M
2022-02-14 19.40 19.60 19.40 19.40 0.0M
2022-02-11 19.50 19.60 19.40 19.40 0.0M
2022-02-10 19.90 19.90 19.40 19.40 0.0M
2022-02-09 19.60 19.80 19.60 19.80 0.0M
2022-02-08 19.60 19.70 19.60 19.60 0.0M
2022-02-07 19.60 19.70 19.60 19.60 0.0M
2022-02-04 19.70 19.70 19.30 19.60 0.0M
2022-02-03 20.00 20.00 19.80 19.80 0.0M
2022-02-02 20.00 20.20 20.00 20.20 0.0M
2022-02-01 19.70 20.00 19.70 20.00 0.0M
2022-01-31 19.60 19.80 19.40 19.80 0.0M
2022-01-28 19.30 19.60 19.20 19.60 0.0M
2022-01-27 19.30 19.80 19.30 19.40 0.0M
2022-01-26 19.40 19.80 19.30 19.30 0.0M
2022-01-25 19.30 19.50 19.10 19.50 0.0M
2022-01-24 19.40 19.40 18.90 19.30 0.0M
2022-01-21 19.40 19.70 19.40 19.40 0.0M
2022-01-20 19.80 20.00 19.50 19.50 0.0M
2022-01-19 20.40 20.40 19.80 19.80 0.0M
2022-01-18 20.80 20.80 20.40 20.40 0.0M
2022-01-17 20.80 20.80 20.80 20.80 0.0M
2022-01-14 20.60 20.80 20.40 20.80 0.0M
2022-01-13 20.60 20.80 20.60 20.60 0.0M
2022-01-12 20.60 20.60 20.60 20.60 0.0M
2022-01-11 20.80 20.80 20.60 20.60 0.0M
2022-01-10 21.20 21.20 20.80 20.80 0.0M
2022-01-07 21.20 21.40 21.20 21.20 0.0M
2022-01-06 21.20 21.60 21.20 21.40 0.0M
2022-01-05 21.60 21.60 21.20 21.20 0.0M
2022-01-04 21.20 21.60 21.20 21.60 0.0M
2022-01-03 20.80 21.20 20.80 21.20 0.0M