KeyCorp (KEY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 100 |
| 25 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 24 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 23 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 22 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 19 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 18 Apr 2024 | 13.41 | 13.41 | 13.15 | 13.15 | 13.15 | 100 |
| 17 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 16 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 15 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 12 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 11 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 10 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 09 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 08 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 05 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 04 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 03 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 02 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 28 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 26 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Mar 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 200 |
| 22 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 21 Mar 2024 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 20 |
| 20 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 19 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 18 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 15 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 14 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 12 Mar 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 100 |
| 11 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 08 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 07 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 06 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 05 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 04 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 01 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| 29 Feb 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 100 |
| 28 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 27 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 26 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 26 Feb 2024 | 0.205 Dividend | |||||
| 23 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | - |
| 22 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 21 Feb 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 12.99 | 26 |
| 20 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | - |
| 19 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | - |
| 16 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 15 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| 14 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - |
| 13 Feb 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 12.99 | 180 |
| 12 Feb 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.70 | 5 |
| 09 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - |
| 08 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - |
| 07 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - |
| 06 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 05 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | - |
| 02 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | - |
| 01 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | 170 |
| 31 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| 30 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | - |
| 29 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | - |
| 26 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | - |
| 25 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | - |
| 24 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | - |
| 23 Jan 2024 | 13.00 | 13.40 | 13.00 | 13.40 | 13.19 | 577 |
| 22 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | - |
| 19 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | - |
| 18 Jan 2024 | 12.60 | 12.60 | 12.40 | 12.40 | 12.21 | 370 |
| 17 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | - |
| 16 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - |
| 15 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 12 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 11 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 10 Jan 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 12.99 | 190 |
| 09 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | - |
| 08 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | - |
| 05 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 04 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| 03 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | - |
| 02 Jan 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 12.99 | 1,800 |
| 29 Dec 2023 | 13.10 | 13.20 | 13.10 | 13.20 | 12.99 | 320 |
| 28 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | - |
| 27 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 22 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| 21 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| 20 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 19 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| 18 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 15 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | - |
| 14 Dec 2023 | 12.90 | 12.90 | 12.80 | 12.80 | 12.60 | 2,000 |
| 13 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | - |
| 12 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | - |
| 11 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | - |
| 08 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | 85 |
| 07 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | - |
| 06 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | - |
| 05 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.