Singapore markets open in 3 hours 42 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,816.04 +926.08 (+1.52%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
KeyCorp (KEY.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 27 Jun 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 26 Jun 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 25 Jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 24 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 21 Jun 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 20 Jun 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 19 Jun 2024 | 12.45 | 12.66 | 12.45 | 12.66 | 12.66 | 100 |
| 18 Jun 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 17 Jun 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 14 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 13 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Jun 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 11 Jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 10 Jun 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 07 Jun 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 06 Jun 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 05 Jun 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 04 Jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 03 Jun 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 31 May 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 30 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 29 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 28 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 50 |
| 27 May 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 24 May 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 24 May 2024 | 0.205 Dividend | |||||
| 23 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | - |
| 22 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - |
| 21 May 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.63 | - |
| 20 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.74 | - |
| 17 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - |
| 16 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | - |
| 15 May 2024 | 13.75 | 14.26 | 13.75 | 14.26 | 14.04 | 50 |
| 14 May 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.41 | - |
| 13 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| 10 May 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.62 | - |
| 09 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.55 | - |
| 08 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.49 | - |
| 07 May 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.63 | - |
| 06 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
| 03 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.52 | - |
| 02 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.31 | - |
| 30 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | - |
| 29 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | - |
| 26 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.24 | - |
| 25 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | - |
| 24 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.36 | - |
| 23 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.33 | - |
| 22 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.34 | - |
| 19 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.01 | - |
| 18 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.14 | - |
| 17 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| 16 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.17 | - |
| 15 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | - |
| 12 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | - |
| 11 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.36 | - |
| 10 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.90 | - |
| 09 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.80 | - |
| 08 Apr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
| 05 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.52 | - |
| 04 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.66 | - |
| 03 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| 02 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | - |
| 28 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | - |
| 27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | - |
| 26 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - |
| 25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | - |
| 22 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - |
| 21 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | - |
| 20 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| 19 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 18 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| 15 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 14 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - |
| 13 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - |
| 12 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - |
| 11 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - |
| 08 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - |
| 07 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | - |
| 06 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | - |
| 05 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - |
| 04 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - |
| 01 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - |
| 29 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - |
| 28 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - |
| 27 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 26 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
| 26 Feb 2024 | 0.205 Dividend | |||||
| 23 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| 22 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.70 | - |
| 21 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - |
| 20 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | - |
| 19 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | - |
| 16 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - |
| 15 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.31 | - |
| 14 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.02 | - |
| 13 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - |
| 12 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| 09 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| *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.