Singapore markets closed

KeyCorp (KEY.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
12.77-0.10 (-0.78%)
As of 09:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202412.7712.7712.7712.7712.77-
25 Jun 202412.9912.9912.8712.8712.87-
24 Jun 202412.7112.9312.7112.9312.93-
21 Jun 202412.7612.7612.7612.7612.76-
20 Jun 202412.6512.6512.6312.6312.63-
19 Jun 202412.6112.6112.6112.6112.61-
18 Jun 202412.6512.6812.6512.6812.68-
17 Jun 202412.4912.4912.3512.3512.35-
14 Jun 202412.7012.7012.5012.5012.50-
13 Jun 202412.7012.7012.6012.6012.60-
12 Jun 202412.5212.9312.5212.9312.93-
11 Jun 202412.6912.6912.5112.5112.51-
10 Jun 202412.9312.9312.6712.6712.67-
07 Jun 202412.8112.8912.8112.8912.89-
06 Jun 202412.7112.8512.7112.8512.85-
05 Jun 202412.7812.8012.7812.8012.80-
04 Jun 202412.9412.9412.6912.6912.69-
03 Jun 202413.2913.2913.1513.1513.15-
31 May 202412.9413.0612.9413.0613.06-
30 May 202412.8012.8012.7812.7812.78705
29 May 202413.0213.0213.0213.0213.02-
28 May 202413.3313.3313.2413.2413.24-
27 May 202413.3413.3413.3413.3413.34-
24 May 202413.6413.6413.6413.6413.64-
24 May 20240.205 Dividend
23 May 202413.9213.9213.6413.6413.43-
22 May 202413.9313.9313.9313.9313.72-
21 May 202414.0514.0814.0514.0813.87-
20 May 202414.2114.2114.2114.2114.00-
17 May 202414.1314.1814.1314.1813.96-
16 May 202414.3314.3314.2314.2314.01-
15 May 202413.9513.9513.9513.9513.74-
14 May 202413.7813.9513.7813.9513.74-
13 May 202414.0114.0113.9413.9413.73-
10 May 202414.0214.0514.0214.0513.84-
09 May 202413.9613.9813.9613.9813.77-
08 May 202413.8913.8913.8313.8313.62-
07 May 202414.0714.0714.0314.0313.82-
06 May 202413.8913.9313.8913.9313.72-
03 May 202413.8413.9313.8413.9313.72199
02 May 202413.7513.7813.7513.7813.58-
30 Apr 202413.7213.7213.7113.7113.50-
29 Apr 202413.6813.8313.6813.8313.623
26 Apr 202413.6313.8013.6313.8013.59-
25 Apr 202413.9613.9613.5613.5613.36-
24 Apr 202413.7713.7713.7613.7613.55-
23 Apr 202413.7613.7913.7613.7913.58-
22 Apr 202413.8013.8013.6513.6513.44500
19 Apr 202413.7513.7513.7513.7513.55-
18 Apr 202413.5413.7513.3713.7513.55681
17 Apr 202413.3913.3913.3313.3313.13-
16 Apr 202413.5713.5713.3213.3213.12-
15 Apr 202413.7713.7713.6113.6113.41-
12 Apr 202413.7913.7913.6813.6813.47-
11 Apr 202413.7913.7913.6313.6313.4268
10 Apr 202414.3314.3313.9313.9313.72705
09 Apr 202414.2314.2314.1014.1013.89-
08 Apr 202413.8814.2213.8814.2214.01-
05 Apr 202413.9513.9513.9113.9113.70-
04 Apr 202414.1014.2114.1014.2113.99-
03 Apr 202414.1514.1514.0814.0813.87-
02 Apr 202414.6014.6014.2314.2314.02-
28 Mar 202414.6014.6014.6014.6014.38-
27 Mar 202414.2014.2014.2014.2013.99-
26 Mar 202414.1014.1014.0014.0013.79-
25 Mar 202413.9014.0013.9014.0013.79-
22 Mar 202414.2014.2014.2014.2013.99-
21 Mar 202413.9014.1013.9014.1013.89-
20 Mar 202413.4013.5013.4013.5013.30-
19 Mar 202413.3013.3013.3013.3013.10-
18 Mar 202413.2013.3013.2013.3013.10-
15 Mar 202413.6013.6013.5013.5013.30-
14 Mar 202413.6013.6013.5013.5013.30-
13 Mar 202413.6013.7013.6013.7013.49-
12 Mar 202413.7013.7013.7013.7013.49-
11 Mar 202413.7013.7013.7013.7013.49-
08 Mar 202413.7013.8013.7013.8013.59-
07 Mar 202413.8013.8013.8013.8013.59-
06 Mar 202413.7013.7013.7013.7013.49-
05 Mar 202413.4013.7013.4013.7013.49-
04 Mar 202413.1013.6013.1013.6013.40-
01 Mar 202413.2013.2013.1013.1012.90-
29 Feb 202412.9013.1012.9013.1012.90-
28 Feb 202412.6013.0012.6013.0012.80-
27 Feb 202412.6013.1012.6013.1012.90-
26 Feb 202413.0013.0012.9012.9012.71-
26 Feb 20240.205 Dividend
23 Feb 202413.3013.3013.3013.3012.90-
22 Feb 202413.5013.5013.5013.5013.09-
21 Feb 202413.2013.2013.1013.1012.70-
20 Feb 202413.1013.1013.1013.1012.70-
19 Feb 202413.1013.1013.1013.1012.70-
16 Feb 202413.2013.2013.1013.1012.70-
15 Feb 202413.0013.1013.0013.1012.70-
14 Feb 202412.7012.9012.7012.9012.51-
13 Feb 202413.2013.2012.7012.7012.32-
12 Feb 202412.9013.3012.9013.3012.90-
09 Feb 202412.9012.9012.8012.8012.41-
08 Feb 202412.9012.9012.9012.9012.51-
07 Feb 202412.9012.9012.8012.8012.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...