KeyCorp (KEY.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| May 30, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| May 29, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| May 28, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 50 |
| May 27, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| May 24, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| May 24, 2024 | 0.205 Dividend | |||||
| May 23, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | - |
| May 22, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - |
| May 21, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.63 | - |
| May 20, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.74 | - |
| May 17, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - |
| May 16, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | - |
| May 15, 2024 | 13.75 | 14.26 | 13.75 | 14.26 | 14.04 | 50 |
| May 14, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.41 | - |
| May 13, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| May 10, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.62 | - |
| May 09, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.55 | - |
| May 08, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.49 | - |
| May 07, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.63 | - |
| May 06, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
| May 03, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.52 | - |
| May 02, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.31 | - |
| Apr 30, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | - |
| Apr 29, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | - |
| Apr 26, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.24 | - |
| Apr 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | - |
| Apr 24, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.36 | - |
| Apr 23, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.33 | - |
| Apr 22, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.34 | - |
| Apr 19, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.01 | - |
| Apr 18, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.14 | - |
| Apr 17, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| Apr 16, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.17 | - |
| Apr 15, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - |
| Apr 12, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | - |
| Apr 11, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.36 | - |
| Apr 10, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.90 | - |
| Apr 09, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.80 | - |
| Apr 08, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
| Apr 05, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.52 | - |
| Apr 04, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.66 | - |
| Apr 03, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| Apr 02, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | - |
| Mar 28, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | - |
| Mar 27, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | - |
| Mar 26, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| Mar 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | - |
| Mar 22, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - |
| Mar 21, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | - |
| Mar 20, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| Mar 19, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| Mar 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| Mar 15, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| Mar 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - |
| Mar 13, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - |
| Mar 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - |
| Mar 11, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - |
| Mar 08, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - |
| Mar 07, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | - |
| Mar 06, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | - |
| Mar 05, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| Mar 04, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - |
| Mar 01, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - |
| Feb 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - |
| Feb 28, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - |
| Feb 27, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| Feb 26, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
| Feb 26, 2024 | 0.205 Dividend | |||||
| Feb 23, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Feb 22, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Feb 21, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - |
| Feb 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | - |
| Feb 19, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | - |
| Feb 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - |
| Feb 15, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.31 | - |
| Feb 14, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.02 | - |
| Feb 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - |
| Feb 12, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| Feb 09, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| Feb 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| Feb 07, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| Feb 06, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - |
| Feb 05, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.80 | - |
| Feb 02, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | - |
| Feb 01, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.90 | - |
| Jan 31, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.19 | - |
| Jan 30, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.09 | - |
| Jan 29, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.90 | - |
| Jan 26, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.80 | - |
| Jan 25, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Jan 24, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| Jan 23, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | - |
| Jan 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.12 | - |
| Jan 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.54 | - |
| Jan 18, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.02 | - |
| Jan 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.12 | - |
| Jan 16, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| Jan 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - |
| Jan 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - |
| *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.