KeyCorp (KEY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 26 |
| May 28, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 27, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| May 24, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| May 24, 2024 | 0.205 Dividend | |||||
| May 23, 2024 | 13.79 | 13.79 | 13.49 | 13.49 | 13.28 | 26 |
| May 22, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.77 | - |
| May 21, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | - |
| May 20, 2024 | 14.49 | 14.49 | 14.25 | 14.25 | 14.03 | 170 |
| May 17, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.76 | - |
| May 16, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.96 | - |
| May 15, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.62 | - |
| May 14, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.48 | - |
| May 13, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.67 | - |
| May 10, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | - |
| May 09, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.62 | - |
| May 08, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.56 | - |
| May 07, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| May 06, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.54 | - |
| May 03, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| May 02, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.40 | - |
| Apr 30, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.42 | - |
| Apr 29, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.42 | - |
| Apr 26, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.31 | - |
| Apr 25, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.57 | - |
| Apr 24, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.44 | - |
| Apr 23, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.41 | - |
| Apr 22, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.43 | - |
| Apr 19, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - |
| Apr 18, 2024 | 13.41 | 13.41 | 13.15 | 13.15 | 12.95 | 100 |
| Apr 17, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.07 | - |
| Apr 16, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.24 | - |
| Apr 15, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.42 | - |
| Apr 12, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.42 | - |
| Apr 11, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.43 | - |
| Apr 10, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.97 | - |
| Apr 09, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.87 | - |
| Apr 08, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.55 | - |
| Apr 05, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.60 | - |
| Apr 04, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.73 | - |
| Apr 03, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | - |
| Apr 02, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - |
| Mar 28, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - |
| Mar 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| Mar 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | - |
| Mar 25, 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 13.89 | 200 |
| Mar 22, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | - |
| Mar 21, 2024 | 13.80 | 14.20 | 13.80 | 14.20 | 13.98 | 20 |
| Mar 20, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - |
| Mar 19, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| Mar 18, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - |
| Mar 15, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| Mar 14, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | - |
| Mar 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | - |
| Mar 12, 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.49 | 100 |
| Mar 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | - |
| Mar 08, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | - |
| Mar 07, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | - |
| Mar 06, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| Mar 05, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - |
| Mar 04, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | - |
| Mar 01, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | 300 |
| Feb 29, 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.70 | 100 |
| Feb 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | - |
| Feb 27, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - |
| Feb 26, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| Feb 26, 2024 | 0.205 Dividend | |||||
| Feb 23, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.80 | - |
| Feb 22, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Feb 21, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 12.80 | 26 |
| Feb 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.60 | - |
| Feb 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.60 | - |
| Feb 16, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Feb 15, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | - |
| Feb 14, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| Feb 13, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 12.80 | 180 |
| Feb 12, 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.51 | 5 |
| Feb 09, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.41 | - |
| Feb 08, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.41 | - |
| Feb 07, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.41 | - |
| Feb 06, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Feb 05, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.89 | - |
| Feb 02, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.60 | - |
| Feb 01, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.99 | 170 |
| Jan 31, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.38 | - |
| Jan 30, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.28 | - |
| Jan 29, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.09 | - |
| Jan 26, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.09 | - |
| Jan 25, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.80 | - |
| Jan 24, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.80 | - |
| Jan 23, 2024 | 13.00 | 13.40 | 13.00 | 13.40 | 12.99 | 577 |
| Jan 22, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.31 | - |
| Jan 19, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.73 | - |
| Jan 18, 2024 | 12.60 | 12.60 | 12.40 | 12.40 | 12.02 | 370 |
| Jan 17, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.31 | - |
| Jan 16, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.41 | - |
| Jan 15, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Jan 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Jan 11, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Jan 10, 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 12.80 | 190 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.