UK markets open in 5 hours 27 minutes

Keyera Corp. (K2Y.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.80+0.86 (+3.75%)
At close: 07:06PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202422.8623.8022.8623.8023.80248
03 May 202422.9422.9422.9422.9422.94-
02 May 202422.9123.6022.9123.6023.60-
30 Apr 202423.6923.6923.6923.6923.69-
29 Apr 202423.5523.5523.5523.5523.55-
26 Apr 202423.5424.9023.5424.9024.90200
25 Apr 202423.5623.5623.5623.5623.56-
24 Apr 202423.7524.4623.7524.1124.111,000
23 Apr 202423.4723.4723.4723.4723.47-
22 Apr 202423.1123.1123.1123.1123.11-
19 Apr 202423.2023.2023.2023.2023.20-
18 Apr 202422.9622.9622.9622.9622.96-
17 Apr 202422.8922.8922.8922.8922.89-
16 Apr 202423.2723.2723.2723.2723.27-
15 Apr 202422.9422.9422.9422.9422.94-
12 Apr 202423.2123.2123.2123.2123.21-
11 Apr 202422.9622.9622.9622.9622.96-
10 Apr 202423.1023.1023.1023.1023.10-
09 Apr 202423.2723.7723.2723.7723.77-
08 Apr 202423.0823.8523.0823.8523.85-
05 Apr 202423.4223.4223.4223.4223.42-
04 Apr 202423.3723.9523.3723.9523.95-
03 Apr 202423.5723.5723.5723.5723.57-
02 Apr 202423.3523.5123.3523.5123.5150
28 Mar 202422.9023.6022.9023.6023.60-
27 Mar 202422.5022.5022.5022.5022.50-
26 Mar 202422.4522.4522.4522.4522.45-
25 Mar 202422.4522.4522.4522.4522.45-
22 Mar 202422.3522.3522.3522.3522.35-
21 Mar 202422.4522.4522.4522.4522.45-
20 Mar 202422.4022.4022.4022.4022.40-
19 Mar 202422.1022.1022.1022.1022.10-
18 Mar 202422.2022.2022.2022.2022.20-
15 Mar 202422.3022.3022.3022.3022.30-
14 Mar 202422.5522.5522.5522.5522.55-
14 Mar 20240.5 Dividend
13 Mar 202422.8522.8522.8522.8522.35-
12 Mar 202422.5022.5022.5022.5022.01-
11 Mar 202422.1522.1522.1522.1521.67-
08 Mar 202422.6022.6022.6022.6022.11-
07 Mar 202422.2022.2022.2022.2021.71-
06 Mar 202422.2022.7522.2022.7522.25-
05 Mar 202422.1022.1022.1022.1021.62-
04 Mar 202422.2522.2522.2522.2521.76-
01 Mar 202422.1522.1522.1522.1521.67-
29 Feb 202422.0022.0022.0022.0021.52-
28 Feb 202422.4522.4522.4522.4521.96-
27 Feb 202422.6022.6022.6022.6022.11-
26 Feb 202422.5522.5522.5022.5022.01-
23 Feb 202422.5523.0022.5523.0022.50-
22 Feb 202422.6022.6022.6022.6022.11-
21 Feb 202422.1022.1022.1022.1021.62-
20 Feb 202421.9022.4021.9022.4021.91-
19 Feb 202421.8021.8021.8021.8021.32-
16 Feb 202421.9521.9521.9521.9521.47-
15 Feb 202421.3021.3021.3021.3020.83-
14 Feb 202421.5522.2521.5522.2521.76-
13 Feb 202421.7521.7521.7521.7521.27-
12 Feb 202421.3022.0021.3022.0021.52-
09 Feb 202421.1521.1521.1521.1520.69-
08 Feb 202421.0521.0521.0521.0520.59-
07 Feb 202421.1021.1021.1021.1020.64-
06 Feb 202421.1021.1521.1021.1520.69-
05 Feb 202421.5021.5021.5021.5021.03-
02 Feb 202421.6521.6521.6521.6521.18-
01 Feb 202421.7522.1521.7522.1521.6790
31 Jan 202422.0022.0022.0022.0021.52-
30 Jan 202422.3522.3522.3522.3521.86-
29 Jan 202422.0522.0522.0522.0521.57-
26 Jan 202422.0522.0522.0522.0521.57-
25 Jan 202421.7021.7021.7021.7021.23-
24 Jan 202421.8021.8021.8021.8021.32-
23 Jan 202421.4521.4521.4521.4520.98-
22 Jan 202421.2521.2521.2521.2520.79150
19 Jan 202421.4521.4521.4521.4520.98-
18 Jan 202421.1521.1521.1521.1520.69-
17 Jan 202421.3521.3521.3521.3520.88-
16 Jan 202421.3021.3021.3021.3020.83-
15 Jan 202422.3022.3022.3022.3021.81-
12 Jan 202421.7022.3021.7022.3021.81-
11 Jan 202421.3021.3021.3021.3020.83-
10 Jan 202421.3521.7521.3521.7521.27-
09 Jan 202421.0021.0021.0021.0020.54-
08 Jan 202421.1521.4521.1521.4520.98-
05 Jan 202421.3021.3021.3021.3020.83-
04 Jan 202421.3521.3521.3521.3520.88-
03 Jan 202421.3021.3021.2521.2520.79-
02 Jan 202421.3521.3521.3521.3520.88-
29 Dec 202321.2521.2521.2521.2520.79-
28 Dec 202321.2021.2021.2021.2020.74-
27 Dec 202321.1521.1521.1521.1520.69-
22 Dec 202321.3521.3521.3521.3520.88-
21 Dec 202321.0521.0521.0521.0520.59-
20 Dec 202320.9020.9020.9020.9020.44-
19 Dec 202321.1521.1521.1521.1520.69-
18 Dec 202321.4021.4021.4021.4020.93-
15 Dec 202321.6521.6521.6521.6521.18-
14 Dec 202321.9022.3021.9022.3021.81-
14 Dec 20230.5 Dividend
13 Dec 202321.6021.6021.6021.6020.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...