Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

KeyCorp (KEY.F)

11.80
-0.89
(-7.03%)
At close: April 22 at 8:01:38 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202511.8011.8011.8011.8011.80-
Apr 17, 202512.3612.7012.3612.7012.7035
Apr 16, 202512.3212.3212.3212.3212.32-
Apr 15, 202512.2412.2412.2412.2412.24-
Apr 14, 202511.9911.9911.9911.9911.99-
Apr 11, 202512.2112.2112.2112.2112.21-
Apr 10, 202513.1713.1713.1713.1713.17-
Apr 9, 202511.6511.6511.6511.6511.65-
Apr 8, 202512.3812.3812.3812.3812.38-
Apr 7, 202511.6411.6411.6411.6411.64-
Apr 4, 202512.6212.6212.6212.6212.62-
Apr 3, 202513.9513.9513.9513.9513.95-
Apr 2, 202514.4714.4714.4714.4714.47-
Apr 1, 202514.6014.6014.6014.6014.60-
Mar 31, 202514.4314.4314.4314.4314.43-
Mar 28, 202514.8615.1014.8615.1015.10191
Mar 27, 202515.1215.1215.1215.1215.12-
Mar 26, 202515.2415.2415.2415.2415.24-
Mar 25, 202515.2215.2215.2215.2215.22-
Mar 24, 202514.8614.8614.8614.8614.86-
Mar 21, 202514.7514.7514.7514.7514.75-
Mar 20, 202514.6614.6614.6614.6614.66-
Mar 19, 202514.4214.4214.4214.4214.42-
Mar 18, 202514.3314.3314.3314.3314.33-
Mar 17, 202514.2114.2114.2114.2114.21-
Mar 14, 202513.9613.9613.9613.9613.96-
Mar 13, 202514.1014.1014.1014.1014.10-
Mar 12, 202513.8113.8113.8113.8113.81-
Mar 11, 202513.8713.8713.8713.8713.87-
Mar 10, 202514.3114.3114.3114.3114.31-
Mar 7, 202514.6014.6014.6014.6014.60-
Mar 6, 202514.9014.9014.9014.9014.90-
Mar 5, 202515.1915.1915.1915.1915.19-
Mar 4, 2025 0.1801335 Dividend
Mar 4, 202515.8415.8415.8415.8415.84-
Mar 3, 202516.4916.4916.4916.4916.28-
Feb 28, 202516.2616.2616.2616.2616.06-
Feb 27, 202515.9715.9715.9715.9715.77-
Feb 26, 202515.8215.8215.8215.8215.63-
Feb 25, 202515.8615.8615.8615.8615.66-
Feb 24, 202516.0116.0116.0116.0115.81-
Feb 21, 202516.5916.5916.5916.5916.39-
Feb 20, 202517.4017.4017.4017.4017.18-
Feb 19, 202517.0217.0217.0217.0216.80-
Feb 18, 202516.8116.8116.8116.8116.60-
Feb 17, 202516.7416.7416.7416.7416.53-
Feb 14, 202516.5716.5716.5716.5716.36-
Feb 13, 202516.7316.7316.7316.7316.53-
Feb 12, 202516.8016.8016.8016.8016.5950
Feb 11, 202516.8016.8016.8016.8016.59-
Feb 10, 202517.2217.2217.2217.2217.01-
Feb 7, 202517.1217.1217.1217.1216.91-
Feb 6, 202517.0417.0417.0417.0416.83-
Feb 5, 202517.0717.0717.0717.0716.85-
Feb 4, 202516.7716.7716.7716.7716.56-
Feb 3, 202517.0917.0917.0917.0916.88-
Jan 31, 202517.2117.2117.2117.2116.99-
Jan 30, 202516.8216.8216.8216.8216.61-
Jan 29, 202516.7416.7416.7416.7416.53-
Jan 28, 202516.7016.7016.7016.7016.49-
Jan 27, 202516.5916.5916.5916.5916.38-
Jan 24, 202516.5116.5116.5116.5116.31-
Jan 23, 202516.4516.4516.4516.4516.24-
Jan 22, 202516.8016.8016.8016.8016.59-
Jan 21, 202517.5117.5117.5117.5117.30-
Jan 20, 202517.5817.5817.5817.5817.36-
Jan 17, 202517.1917.1917.1917.1916.97-
Jan 16, 202517.5417.5417.5417.5417.32-
Jan 15, 202516.7616.7616.7616.7616.55-
Jan 14, 202516.5016.5016.5016.5016.29-
Jan 13, 202516.1816.1816.1816.1815.98-
Jan 10, 202516.4516.4516.4516.4516.24-
Jan 9, 202516.4216.4216.4216.4216.22-
Jan 8, 202516.4716.4716.4716.4716.27-
Jan 7, 202516.5416.5416.5416.5416.33-
Jan 6, 202516.5916.5916.5916.5916.39-
Jan 3, 202516.4916.4916.4916.4916.28-
Jan 2, 202516.4016.4016.4016.4016.20-
Dec 30, 202416.2816.2816.2816.2816.08-
Dec 27, 202416.5216.5216.5216.5216.32-
Dec 23, 202416.2816.2816.2816.2816.08-
Dec 20, 202416.0216.0216.0216.0215.82-
Dec 19, 202416.1916.1916.1916.1915.99-
Dec 18, 202416.8016.8016.8016.8016.59-
Dec 17, 202417.1217.1217.1217.1216.91-
Dec 16, 202417.0917.0917.0917.0916.88-
Dec 13, 202417.1417.1417.1417.1416.93-
Dec 12, 202417.2117.2117.2117.2117.00-
Dec 11, 202417.3617.3617.3617.3617.15-
Dec 10, 202417.3817.3817.3817.3817.16-
Dec 9, 202417.6917.6917.6917.6917.47-
Dec 6, 202417.5217.5217.5217.5217.30-
Dec 5, 202417.6417.6417.6417.6417.42-
Dec 4, 202417.7417.7417.6017.6017.38270
Dec 3, 2024 0.1801335 Dividend
Dec 3, 202417.9017.9017.9017.9017.68-
Dec 2, 202418.3518.3518.3518.3517.92-
Nov 29, 202418.3518.3518.3518.3517.92-
Nov 28, 202418.3918.3918.3918.3917.96-
Nov 27, 202418.5918.5918.5918.5918.15-
Nov 26, 202418.7318.7318.7318.7318.29-
Nov 25, 202418.6318.6318.6318.6318.19200
Nov 22, 202418.1818.1818.1818.1817.76-
Nov 21, 202417.8517.8517.8517.8517.44-
Nov 20, 202417.8417.8417.8417.8417.42-
Nov 19, 202417.9817.9817.9817.9817.56-
Nov 18, 202417.9917.9917.9917.9917.57-
Nov 15, 202417.8817.8817.8817.8817.46-
Nov 14, 202417.8617.8617.8617.8617.44-
Nov 13, 202417.8417.8417.8417.8417.42-
Nov 12, 202417.9217.9217.9217.9217.50-
Nov 11, 202417.6317.6317.6317.6317.22-
Nov 8, 202417.6117.6117.6117.6117.20-
Nov 7, 202418.3018.3018.3018.3017.87-
Nov 6, 202417.0417.0417.0417.0416.64-
Nov 5, 202415.5115.5115.5115.5115.15-
Nov 4, 202415.6215.6215.6215.6215.26-
Nov 1, 202415.7415.7415.7415.7415.37-
Oct 31, 202415.9515.9515.9515.9515.57-
Oct 30, 202415.9315.9315.9315.9315.56-
Oct 29, 202416.0816.0816.0816.0815.71-
Oct 28, 202415.7715.7715.7715.7715.40-
Oct 25, 202415.7615.7615.7615.7615.39-
Oct 24, 202415.6415.6415.6415.6415.28-
Oct 23, 202415.6915.6915.6915.6915.32-
Oct 22, 202415.6115.6115.6115.6115.24-
Oct 21, 202415.8115.8115.8115.8115.44-
Oct 18, 202415.7515.7515.7515.7515.38-
Oct 17, 202416.1316.1316.1316.1315.75-
Oct 16, 202415.8915.8915.8915.8915.52-
Oct 15, 202415.8315.8315.8315.8315.46-
Oct 14, 202415.5915.5915.5915.5915.23-
Oct 11, 202415.2415.2415.2415.2414.88-
Oct 10, 202415.2615.2615.2615.2614.90-
Oct 9, 202415.1315.1315.1315.1314.77-
Oct 8, 202415.1115.1115.1115.1114.76-
Oct 7, 202415.1315.1315.1315.1314.77-
Oct 4, 202414.7114.7114.7114.7114.36-
Oct 3, 202414.5314.5314.5314.5314.19-
Oct 2, 202414.4914.4914.4914.4914.15-
Oct 1, 202414.8714.8714.7714.7714.42270
Sep 30, 202414.7214.7214.7214.7214.38-
Sep 27, 202414.6914.6914.6914.6914.35-
Sep 26, 202414.6014.6014.6014.6014.26-
Sep 25, 202414.6514.6514.6514.6514.31-
Sep 24, 202414.9714.9714.9714.9714.62-
Sep 23, 202415.2315.2315.2315.2314.87-
Sep 20, 202415.3615.3615.3615.3615.00-
Sep 19, 202414.8314.8314.8314.8314.48-
Sep 18, 202414.7514.7514.7514.7514.41-
Sep 17, 202414.4714.4714.4714.4714.13-
Sep 16, 202414.3514.3514.3514.3514.01-
Sep 13, 202414.3814.3814.3814.3814.04-
Sep 12, 202414.3414.3414.3414.3414.00-
Sep 11, 202414.1714.1714.1714.1713.84-
Sep 10, 202414.4914.4914.4914.4914.15-
Sep 9, 202414.0514.0514.0514.0513.72-
Sep 6, 202414.4714.4714.4714.4714.13-
Sep 5, 202414.7014.7014.7014.7014.36-
Sep 4, 202414.9314.9314.9314.9314.58-
Sep 3, 202415.2515.2515.2515.2514.89-
Sep 2, 202415.2615.2615.2615.2614.90-
Aug 30, 202415.1015.1315.1015.1314.78100
Aug 29, 202414.9214.9214.9214.9214.57-
Aug 28, 202414.8114.8114.8114.8114.46-
Aug 27, 2024 0.1801335 Dividend
Aug 27, 202414.8414.8414.8414.8414.50-
Aug 26, 202415.1215.1215.1215.1214.56-
Aug 23, 202414.6414.9414.6414.9414.402
Aug 22, 202414.6114.6114.6114.6114.07-
Aug 21, 202414.8514.8514.8514.8514.30-
Aug 20, 202414.9314.9314.9314.9314.38-
Aug 19, 202414.6714.6714.6714.6714.14-
Aug 16, 202414.6314.6314.6314.6314.09-
Aug 15, 202414.1014.1014.1014.1013.5850
Aug 14, 202414.0814.0814.0814.0813.56-
Aug 13, 202414.3114.3114.3114.3113.78-
Aug 12, 202413.2614.8413.2614.8414.3070
Aug 9, 202413.1913.1913.1913.1912.71-
Aug 8, 202412.8812.8812.8812.8812.40-
Aug 7, 202413.0313.0313.0313.0312.55-
Aug 6, 202412.8312.8312.8312.8312.36-
Aug 5, 202412.8012.8012.8012.8012.33-
Aug 2, 202413.8713.8713.8713.8713.36-
Aug 1, 202414.9014.9014.9014.9014.35-
Jul 31, 202414.9214.9214.9214.9214.37-
Jul 30, 202414.8414.8414.8414.8414.29-
Jul 29, 202415.0715.0715.0715.0714.51-
Jul 26, 202414.7514.7514.7514.7514.21-
Jul 25, 202414.4314.4314.4314.4313.90-
Jul 24, 202414.4114.4114.4114.4113.88-
Jul 23, 202414.3214.3214.3214.3213.80-
Jul 22, 202414.3214.3214.3214.3213.80-
Jul 19, 202414.1614.1614.1614.1613.64-
Jul 18, 202414.7014.7014.7014.7014.16-
Jul 17, 202414.5014.5014.5014.5013.97-
Jul 16, 202414.1114.1114.1114.1113.59-
Jul 15, 202413.8613.8613.8613.8613.35-
Jul 12, 202413.8113.8113.8113.8113.30-
Jul 11, 202413.4013.4013.4013.4012.91-
Jul 10, 202413.0713.0713.0713.0712.59-
Jul 9, 202412.8512.8512.8512.8512.38-
Jul 8, 202412.7412.7412.7412.7412.27-
Jul 5, 202413.1613.1613.1613.1612.68-
Jul 4, 202413.1913.1913.1913.1912.70-
Jul 3, 202413.2913.2913.2913.2912.80-
Jul 2, 202413.1113.1113.1113.1112.63-
Jul 1, 202413.1013.1013.1013.1012.62-
Jun 28, 202412.6012.6012.6012.6012.14-
Jun 27, 202412.5112.5112.5112.5112.05-
Jun 26, 202412.6312.6312.6312.6312.17-
Jun 25, 202412.8612.8612.8612.8612.39-
Jun 24, 202412.5812.5812.5812.5812.12-
Jun 21, 202412.6012.6012.6012.6012.14-
Jun 20, 202412.6112.6112.6112.6112.15-
Jun 19, 202412.5112.6612.5112.6612.20100
Jun 18, 202412.5412.5412.5412.5412.08-
Jun 17, 202412.3712.3712.3712.3711.91-
Jun 14, 202412.5912.5912.5912.5912.13-
Jun 13, 202412.5712.5712.5712.5712.11-
Jun 12, 202412.3812.3812.3812.3811.93-
Jun 11, 202412.5512.5512.5512.5512.09-
Jun 10, 202412.8312.8312.8312.8312.36-
Jun 7, 202412.6812.6812.6812.6812.22-
Jun 6, 202412.6212.6212.6212.6212.16-
Jun 5, 202412.6612.6612.6612.6612.19-
Jun 4, 202412.8212.8212.8212.8212.35-
Jun 3, 202413.1513.1513.1513.1512.67-
May 31, 202412.8012.8012.8012.8012.33-
May 30, 202412.6612.6612.6612.6612.20-
May 29, 202412.9012.9012.9012.9012.43-
May 28, 202413.3013.3013.3013.3012.81-
May 27, 202413.2213.2213.2213.2212.73-
May 24, 2024 0.1801335 Dividend
May 24, 202413.1213.1213.1213.1212.64-
May 23, 202413.7913.7913.4913.4912.7926
May 22, 202413.9813.9813.9813.9813.26-
May 21, 202413.9113.9113.9113.9113.20-
May 20, 202414.4914.4914.2514.2513.52170
May 17, 202413.9813.9813.9813.9813.26-
May 16, 202414.1714.1714.1714.1713.45-
May 15, 202413.8313.8313.8313.8313.12-
May 14, 202413.6913.6913.6913.6912.99-
May 13, 202413.8813.8813.8813.8813.17-
May 10, 202413.9113.9113.9113.9113.20-
May 9, 202413.8313.8313.8313.8313.12-
May 8, 202413.7713.7713.7713.7713.06-
May 7, 202413.9213.9213.9213.9213.20-
May 6, 202413.7513.7513.7513.7513.05-
May 3, 202413.8013.8013.8013.8013.09-
May 2, 202413.6113.6113.6113.6112.91-
Apr 30, 202413.6313.6313.6313.6312.93-
Apr 29, 202413.6213.6213.6213.6212.92-
Apr 26, 202413.5213.5213.5213.5212.82-
Apr 25, 202413.7813.7813.7813.7813.07-
Apr 24, 202413.6413.6413.6413.6412.94-
Apr 23, 202413.6213.6213.6213.6212.92-
Apr 22, 202413.6413.6413.6413.6412.94-

Related Tickers

BCML BayCom Corp
26.81
+3.39%
 
SMBK SmartFinancial, Inc.
30.24
+6.70%
 
ACNB ACNB Corporation
41.36
+2.87%
 
HOMB Home Bancshares, Inc. (Conway, AR)
27.23
+3.46%
 
TFIN Triumph Financial, Inc.
48.44
+3.68%
 
FNB F.N.B. Corporation
12.92
+3.78%
 
OZK Bank OZK
41.38
+2.81%
 
CMA Comerica Incorporated
51.44
+1.66%