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
2023-12-29 11.10 11.10 11.10 11.10 0.0M
2023-12-28 11.10 11.10 10.90 11.10 0.0M
2023-12-27 11.20 11.20 11.10 11.10 0.0M
2023-12-22 11.10 11.20 11.10 11.20 0.0M
2023-12-21 11.10 11.20 11.00 11.10 0.0M
2023-12-20 11.20 11.40 11.10 11.10 0.0M
2023-12-19 11.10 11.20 11.10 11.10 0.0M
2023-12-18 11.40 11.40 11.10 11.10 0.0M
2023-12-15 11.80 11.90 11.50 11.50 0.0M
2023-12-14 11.30 11.90 11.30 11.70 0.0M
2023-12-13 10.80 11.30 10.70 11.30 0.0M
2023-12-12 10.80 10.80 10.70 10.70 0.0M
2023-12-11 10.80 10.90 10.80 10.80 0.0M
2023-12-08 10.90 10.90 10.70 10.80 0.0M
2023-12-07 11.00 11.00 10.80 10.80 0.0M
2023-12-06 10.90 11.10 10.90 10.90 0.0M
2023-12-05 11.00 11.00 10.90 10.90 0.0M
2023-12-04 10.60 11.00 10.60 11.00 0.0M
2023-12-01 10.20 10.60 10.20 10.60 0.0M
2023-11-30 10.20 10.20 10.10 10.20 0.0M
2023-11-29 10.30 10.50 10.20 10.20 0.0M
2023-11-28 10.20 10.30 10.20 10.20 0.0M
2023-11-27 10.40 10.40 10.20 10.20 0.0M
2023-11-24 10.30 10.40 10.30 10.40 0.0M
2023-11-23 10.30 10.30 10.30 10.30 0.0M
2023-11-22 10.20 10.30 10.20 10.30 0.0M
2023-11-21 10.40 10.40 10.10 10.20 0.0M
2023-11-20 10.40 10.40 10.40 10.40 0.0M
2023-11-17 10.50 10.50 10.40 10.40 0.0M
2023-11-16 10.90 10.90 10.40 10.40 0.0M
2023-11-15 10.80 10.80 10.70 10.80 0.0M
2023-11-14 10.30 11.10 10.30 10.70 0.0M
2023-11-13 10.40 10.50 10.30 10.40 0.0M
2023-11-10 10.10 10.40 10.10 10.40 0.0M
2023-11-09 10.30 10.40 9.85 10.10 0.0M
2023-11-08 11.00 11.00 10.30 10.30 0.0M
2023-11-07 11.30 11.30 11.00 11.00 0.0M
2023-11-06 11.60 11.60 11.20 11.30 0.0M
2023-11-03 11.40 12.20 11.40 11.60 0.0M
2023-11-02 12.00 12.00 11.20 11.50 0.0M
2023-11-01 12.00 12.00 11.90 12.00 0.0M
2023-10-31 11.80 12.00 11.70 12.00 0.0M
2023-10-30 11.90 12.10 11.80 11.80 0.0M
2023-10-27 12.20 12.20 11.90 11.90 0.0M
2023-10-26 12.10 12.30 12.10 12.20 0.0M
2023-10-25 12.20 12.20 12.10 12.10 0.0M
2023-10-24 12.00 12.30 12.00 12.20 0.0M
2023-10-23 12.20 12.20 12.00 12.00 0.0M
2023-10-20 12.30 12.40 12.20 12.20 0.0M
2023-10-19 12.50 12.50 12.30 12.30 0.0M
2023-10-18 13.00 13.00 12.50 12.50 0.0M
2023-10-17 13.00 13.10 13.00 13.00 0.0M
2023-10-16 12.70 13.10 12.70 12.90 0.0M
2023-10-13 13.10 13.10 12.70 12.80 0.0M
2023-10-12 13.40 13.40 13.10 13.10 0.0M
2023-10-11 13.10 13.40 13.10 13.40 0.0M
2023-10-10 13.00 13.20 12.90 13.10 0.0M
2023-10-09 12.90 13.10 12.90 13.00 0.0M
2023-10-06 13.00 13.10 12.90 12.90 0.0M
2023-10-05 13.00 13.00 12.90 13.00 0.0M
2023-10-04 13.10 13.10 12.90 13.00 0.0M
2023-10-03 13.60 13.60 13.10 13.20 0.0M
2023-10-02 13.80 13.80 13.50 13.50 0.0M
2023-09-29 13.70 13.90 13.70 13.70 0.0M
2023-09-28 14.00 14.00 13.60 13.70 0.0M
2023-09-27 13.80 14.00 13.80 14.00 0.0M
2023-09-26 14.10 14.10 13.80 13.90 0.0M
2023-09-25 14.00 14.20 14.00 14.10 0.0M
2023-09-22 14.00 14.10 13.90 14.00 0.0M
2023-09-21 14.60 14.60 14.00 14.00 0.0M
2023-09-20 14.80 14.90 14.60 14.60 0.0M
2023-09-19 15.00 15.00 14.80 14.80 0.0M
2023-09-18 15.30 15.30 15.00 15.00 0.0M
2023-09-15 15.30 15.30 15.20 15.30 0.0M
2023-09-14 14.90 15.30 14.50 15.30 0.0M
2023-09-13 15.00 15.00 14.80 14.80 0.0M
2023-09-12 15.00 15.20 15.00 15.00 0.0M
2023-09-11 15.00 15.10 15.00 15.00 0.0M
2023-09-08 15.00 15.00 15.00 15.00 0.0M
2023-09-07 14.90 15.10 14.90 15.00 0.0M
2023-09-06 14.80 14.90 14.80 14.90 0.0M
2023-09-05 14.70 14.90 14.50 14.90 0.0M
2023-09-04 14.70 14.70 14.70 14.70 0.0M
2023-09-01 14.50 14.80 14.50 14.70 0.0M
2023-08-31 14.40 14.60 14.40 14.50 0.0M
2023-08-30 14.30 14.40 14.30 14.40 0.0M
2023-08-29 14.30 14.40 14.30 14.30 0.0M
2023-08-28 14.20 14.50 14.20 14.30 0.0M
2023-08-25 14.20 14.30 14.20 14.30 0.0M
2023-08-24 14.10 14.40 14.10 14.20 0.0M
2023-08-23 13.80 14.10 13.80 14.10 0.0M
2023-08-22 13.80 13.90 13.80 13.90 0.0M
2023-08-21 14.00 14.00 13.70 13.80 0.0M
2023-08-18 14.00 14.10 13.90 14.00 0.0M
2023-08-17 14.20 14.30 14.00 14.00 0.0M
2023-08-16 14.40 14.40 14.30 14.30 0.0M
2023-08-15 14.60 14.60 14.40 14.40 0.0M
2023-08-14 14.90 14.90 14.50 14.60 0.0M
2023-08-11 14.80 14.90 14.80 14.90 0.0M
2023-08-10 14.70 14.80 14.70 14.80 0.0M
2023-08-09 15.10 15.10 14.70 14.70 0.0M
2023-08-08 15.00 15.10 14.80 15.10 0.0M
2023-08-07 14.80 15.00 14.80 15.00 0.0M
2023-08-04 14.80 14.90 14.80 14.80 0.0M
2023-08-03 14.80 14.90 14.60 14.80 0.0M
2023-08-02 14.70 14.70 14.60 14.70 0.0M
2023-08-01 14.80 14.80 14.60 14.80 0.0M
2023-07-31 15.00 15.00 14.70 14.70 0.0M
2023-07-28 15.10 15.20 14.90 14.90 0.0M
2023-07-27 15.30 15.50 15.10 15.10 0.0M
2023-07-26 15.00 15.20 15.00 15.20 0.0M
2023-07-25 15.20 15.30 15.00 15.00 0.0M
2023-07-24 14.90 15.30 14.90 15.20 0.0M
2023-07-21 14.90 15.00 14.90 14.90 0.0M
2023-07-20 15.10 15.10 14.90 14.90 0.0M
2023-07-19 15.10 15.20 15.10 15.10 0.0M
2023-07-18 14.80 15.10 14.80 15.10 0.0M
2023-07-17 14.90 14.90 14.80 14.80 0.0M
2023-07-14 15.10 15.10 14.90 14.90 0.0M
2023-07-13 15.20 15.20 15.10 15.10 0.0M
2023-07-12 15.00 15.40 15.00 15.20 0.0M
2023-07-11 14.60 15.00 14.60 15.00 0.0M
2023-07-10 14.50 14.60 14.40 14.60 0.0M
2023-07-07 14.40 14.60 14.40 14.50 0.0M
2023-07-06 14.90 14.90 14.30 14.40 0.0M
2023-07-05 15.00 15.10 14.70 14.90 0.0M
2023-07-04 15.00 15.00 15.00 15.00 0.0M
2023-07-03 14.80 15.00 14.70 15.00 0.0M
2023-06-30 14.70 14.80 14.70 14.70 0.0M
2023-06-29 14.60 14.70 14.50 14.70 0.0M
2023-06-28 14.60 14.60 14.60 14.60 0.0M
2023-06-27 14.30 14.60 14.20 14.60 0.0M
2023-06-26 14.00 14.40 14.00 14.30 0.0M
2023-06-23 14.40 14.40 14.00 14.00 0.0M
2023-06-22 14.70 14.70 14.40 14.40 0.0M
2023-06-21 15.00 15.00 14.60 14.70 0.0M
2023-06-20 15.20 15.50 14.90 14.90 0.0M
2023-06-19 15.20 15.20 15.20 15.20 0.0M
2023-06-16 15.30 15.40 15.20 15.20 0.0M
2023-06-15 15.40 15.40 15.10 15.30 0.0M
2023-06-14 15.60 15.70 15.40 15.40 0.0M
2023-06-13 15.40 15.60 15.40 15.60 0.0M
2023-06-12 15.70 15.70 15.50 15.50 0.0M
2023-06-09 15.40 15.70 15.40 15.70 0.0M
2023-06-08 15.60 15.60 15.40 15.60 0.0M
2023-06-07 15.20 15.70 15.20 15.70 0.0M
2023-06-06 14.60 15.20 14.60 15.20 0.0M
2023-06-05 14.90 14.90 14.50 14.60 0.0M
2023-06-02 14.10 15.00 14.10 15.00 0.0M
2023-06-01 14.20 14.20 14.10 14.10 0.0M
2023-05-31 14.40 14.40 14.20 14.20 0.0M
2023-05-30 14.00 14.40 14.00 14.40 0.0M
2023-05-29 14.20 14.20 14.20 14.20 0.0M
2023-05-26 14.00 14.20 14.00 14.20 0.0M
2023-05-25 14.20 14.20 13.90 14.00 0.0M
2023-05-24 14.40 14.40 14.00 14.10 0.0M
2023-05-23 14.20 14.70 14.20 14.40 0.0M
2023-05-22 13.70 14.20 13.70 14.20 0.0M
2023-05-19 13.80 14.00 13.70 13.70 0.0M
2023-05-18 13.50 13.70 13.50 13.70 0.0M
2023-05-17 13.10 13.50 13.10 13.50 0.0M
2023-05-16 13.20 13.20 13.10 13.10 0.0M
2023-05-15 13.20 13.30 13.10 13.20 0.0M
2023-05-12 13.40 13.40 13.10 13.20 0.0M
2023-05-11 13.30 13.40 13.30 13.40 0.0M
2023-05-10 13.10 13.30 13.10 13.30 0.0M
2023-05-09 13.10 13.20 13.00 13.10 0.0M
2023-05-08 13.40 13.40 13.00 13.10 0.0M
2023-05-05 13.20 13.40 13.00 13.40 0.0M
2023-05-04 14.50 14.50 13.00 13.30 0.0M
2023-05-03 14.50 14.80 14.50 14.60 0.0M
2023-05-02 15.20 15.20 14.50 14.50 0.0M
2023-04-28 14.90 15.00 14.90 15.00 0.0M
2023-04-27 14.20 14.90 14.20 14.90 0.0M
2023-04-26 14.50 14.50 14.30 14.30 0.0M
2023-04-25 14.60 14.60 14.40 14.50 0.0M
2023-04-24 14.70 14.70 14.60 14.70 0.0M
2023-04-21 14.80 14.80 14.60 14.70 0.0M
2023-04-20 15.10 15.10 14.70 14.80 0.0M
2023-04-19 15.10 15.20 14.90 15.10 0.0M
2023-04-18 15.10 15.10 14.90 15.00 0.0M
2023-04-17 14.50 15.10 14.50 15.10 0.0M
2023-04-14 14.60 14.70 14.40 14.50 0.0M
2023-04-13 14.50 14.60 14.40 14.60 0.0M
2023-04-12 14.70 14.70 14.50 14.50 0.0M
2023-04-11 14.50 14.70 14.50 14.70 0.0M
2023-04-06 14.60 14.60 14.30 14.40 0.0M
2023-04-05 14.50 14.60 14.40 14.50 0.0M
2023-04-04 14.70 14.70 14.40 14.50 0.0M
2023-04-03 15.20 15.20 14.70 14.70 0.0M
2023-03-31 14.80 15.00 14.80 15.00 0.0M
2023-03-30 14.90 14.90 14.60 14.80 0.0M
2023-03-29 14.70 14.90 14.70 14.90 0.0M
2023-03-28 14.80 14.80 14.60 14.70 0.0M
2023-03-27 14.40 14.90 14.40 14.80 0.0M
2023-03-24 14.40 14.40 13.90 14.40 0.0M
2023-03-23 14.50 14.80 14.40 14.40 0.0M
2023-03-22 15.20 15.30 14.60 14.60 0.0M
2023-03-21 14.90 15.40 14.90 15.20 0.0M
2023-03-20 15.10 15.20 14.80 14.80 0.0M
2023-03-17 16.20 16.20 14.70 15.10 0.0M
2023-03-16 16.30 16.30 15.90 16.20 0.0M
2023-03-15 16.20 16.30 16.10 16.30 0.0M
2023-03-14 15.90 16.50 15.90 16.20 0.0M
2023-03-13 15.50 15.90 15.50 15.80 0.0M
2023-03-10 16.30 16.30 15.50 15.70 0.0M
2023-03-09 16.80 16.80 16.50 16.50 0.0M
2023-03-08 16.80 17.00 16.80 16.90 0.0M
2023-03-07 17.00 17.10 16.70 16.80 0.0M
2023-03-06 16.00 17.30 16.00 17.10 0.0M
2023-03-03 15.50 15.70 15.50 15.50 0.0M
2023-03-02 15.40 15.60 15.40 15.60 0.0M
2023-03-01 15.50 15.50 15.40 15.40 0.0M
2023-02-28 15.80 15.90 15.60 15.60 0.0M
2023-02-27 15.80 15.90 15.80 15.80 0.0M
2023-02-24 16.10 16.10 15.70 15.80 0.0M
2023-02-23 16.00 16.10 15.90 16.10 0.0M
2023-02-22 16.00 16.10 15.80 16.10 0.0M
2023-02-21 16.40 16.40 16.00 16.00 0.0M
2023-02-20 16.40 16.40 16.40 16.40 0.0M
2023-02-17 16.50 16.50 16.30 16.40 0.0M
2023-02-16 16.70 16.70 16.50 16.50 0.0M
2023-02-15 16.70 16.70 16.60 16.70 0.0M
2023-02-14 16.70 16.70 16.60 16.70 0.0M
2023-02-13 16.70 16.80 16.60 16.80 0.0M
2023-02-10 16.30 16.70 16.10 16.70 0.0M
2023-02-09 16.50 16.60 16.50 16.50 0.0M
2023-02-08 16.60 16.60 16.40 16.60 0.0M
2023-02-07 16.40 16.70 16.40 16.70 0.0M
2023-02-06 16.60 16.60 16.40 16.50 0.0M
2023-02-03 16.70 16.70 16.40 16.60 0.0M
2023-02-02 16.10 16.70 16.10 16.60 0.0M
2023-02-01 16.20 16.20 16.00 16.10 0.0M
2023-01-31 15.90 16.20 15.90 16.20 0.0M
2023-01-30 16.10 16.10 15.90 15.90 0.0M
2023-01-27 15.70 16.10 15.70 16.10 0.0M
2023-01-26 15.70 15.80 15.70 15.70 0.0M
2023-01-25 15.50 15.70 15.40 15.70 0.0M
2023-01-24 15.40 15.60 15.40 15.50 0.0M
2023-01-23 15.10 15.40 15.10 15.40 0.0M
2023-01-20 14.80 15.20 14.80 15.20 0.0M
2023-01-19 14.90 14.90 14.80 14.80 0.0M
2023-01-18 15.00 15.00 14.90 14.90 0.0M
2023-01-17 14.90 15.00 14.90 15.00 0.0M
2023-01-16 14.80 14.80 14.80 14.80 0.0M
2023-01-13 15.10 15.10 14.90 14.90 0.0M
2023-01-12 14.80 15.10 14.60 15.10 0.0M
2023-01-11 14.60 15.00 14.60 15.00 0.0M
2023-01-10 14.60 14.60 14.60 14.60 0.0M
2023-01-09 14.60 14.60 14.60 14.60 0.0M
2023-01-06 14.60 14.80 14.60 14.70 0.0M
2023-01-05 14.80 14.80 14.60 14.60 0.0M
2023-01-04 14.60 15.00 14.60 14.80 0.0M
2023-01-03 14.50 14.90 14.50 14.70 0.0M
2023-01-02 14.50 14.50 14.50 14.50 0.0M