Keyera Corp (K2Y.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 25.06 | 25.38 | 24.64 | 25.36 | 25.36 | 12 |
| 24 Jun 2024 | 24.67 | 25.03 | 24.65 | 25.02 | 25.02 | - |
| 21 Jun 2024 | 24.55 | 24.74 | 24.55 | 24.66 | 24.66 | - |
| 20 Jun 2024 | 24.62 | 24.73 | 24.49 | 24.56 | 24.56 | - |
| 19 Jun 2024 | 24.68 | 24.84 | 24.55 | 24.55 | 24.55 | - |
| 18 Jun 2024 | 24.77 | 24.84 | 24.67 | 24.67 | 24.67 | - |
| 17 Jun 2024 | 24.83 | 24.91 | 24.45 | 24.66 | 24.66 | - |
| 14 Jun 2024 | 25.13 | 25.30 | 24.80 | 24.80 | 24.80 | - |
| 14 Jun 2024 | 0.5 Dividend | |||||
| 13 Jun 2024 | 25.38 | 25.43 | 25.13 | 25.43 | 24.93 | - |
| 12 Jun 2024 | 25.34 | 25.54 | 25.34 | 25.46 | 24.96 | - |
| 11 Jun 2024 | 24.77 | 25.04 | 24.77 | 25.04 | 24.55 | - |
| 10 Jun 2024 | 24.79 | 24.87 | 24.62 | 24.87 | 24.38 | - |
| 07 Jun 2024 | 24.69 | 24.71 | 24.44 | 24.63 | 24.15 | - |
| 06 Jun 2024 | 23.66 | 24.56 | 23.66 | 24.56 | 24.08 | - |
| 05 Jun 2024 | 24.09 | 24.31 | 24.08 | 24.25 | 23.77 | - |
| 04 Jun 2024 | 24.04 | 24.05 | 23.82 | 24.03 | 23.56 | - |
| 03 Jun 2024 | 24.34 | 24.40 | 24.15 | 24.22 | 23.74 | - |
| 31 May 2024 | 24.09 | 24.31 | 24.08 | 24.31 | 23.83 | - |
| 30 May 2024 | 24.22 | 24.22 | 24.09 | 24.09 | 23.62 | - |
| 29 May 2024 | 24.21 | 24.29 | 23.97 | 24.14 | 23.67 | - |
| 28 May 2024 | 24.35 | 24.38 | 24.08 | 24.08 | 23.61 | - |
| 27 May 2024 | 24.33 | 24.36 | 24.22 | 24.34 | 23.86 | - |
| 24 May 2024 | 24.26 | 24.31 | 23.95 | 24.25 | 23.77 | - |
| 23 May 2024 | 24.25 | 24.43 | 24.19 | 24.24 | 23.76 | - |
| 22 May 2024 | 24.69 | 24.71 | 24.35 | 24.35 | 23.87 | - |
| 21 May 2024 | 24.63 | 24.89 | 24.48 | 24.82 | 24.33 | - |
| 20 May 2024 | 24.84 | 24.87 | 24.70 | 24.70 | 24.21 | - |
| 17 May 2024 | 24.81 | 24.84 | 24.66 | 24.66 | 24.18 | - |
| 16 May 2024 | 24.48 | 24.89 | 24.35 | 24.63 | 24.15 | - |
| 15 May 2024 | 24.54 | 24.91 | 24.40 | 24.54 | 24.06 | - |
| 14 May 2024 | 23.98 | 24.22 | 23.94 | 24.22 | 23.74 | - |
| 13 May 2024 | 24.06 | 24.19 | 23.90 | 23.99 | 23.52 | - |
| 10 May 2024 | 23.95 | 24.12 | 23.85 | 24.11 | 23.64 | - |
| 09 May 2024 | 23.84 | 23.91 | 23.80 | 23.80 | 23.33 | - |
| 08 May 2024 | 23.38 | 23.82 | 23.24 | 23.82 | 23.35 | - |
| 07 May 2024 | 23.55 | 23.59 | 23.30 | 23.48 | 23.02 | - |
| 06 May 2024 | 23.54 | 23.74 | 23.54 | 23.67 | 23.20 | - |
| 03 May 2024 | 23.62 | 23.79 | 23.57 | 23.62 | 23.16 | - |
| 02 May 2024 | 23.59 | 23.97 | 23.59 | 23.68 | 23.21 | - |
| 30 Apr 2024 | 24.40 | 24.71 | 24.09 | 24.15 | 23.68 | 12 |
| 29 Apr 2024 | 24.25 | 24.45 | 24.22 | 24.43 | 23.95 | - |
| 26 Apr 2024 | 24.22 | 24.43 | 24.08 | 24.15 | 23.68 | - |
| 25 Apr 2024 | 24.26 | 24.29 | 24.04 | 24.21 | 23.73 | - |
| 24 Apr 2024 | 24.47 | 24.47 | 24.19 | 24.19 | 23.71 | - |
| 23 Apr 2024 | 24.14 | 24.36 | 23.90 | 24.26 | 23.78 | - |
| 22 Apr 2024 | 23.81 | 24.20 | 23.74 | 24.20 | 23.72 | - |
| 19 Apr 2024 | 23.85 | 24.01 | 23.62 | 23.98 | 23.51 | - |
| 18 Apr 2024 | 23.64 | 23.82 | 23.48 | 23.72 | 23.25 | - |
| 17 Apr 2024 | 23.56 | 23.69 | 23.43 | 23.58 | 23.12 | - |
| 16 Apr 2024 | 23.97 | 23.97 | 23.61 | 23.67 | 23.20 | - |
| 15 Apr 2024 | 23.62 | 23.91 | 23.55 | 23.81 | 23.34 | - |
| 12 Apr 2024 | 23.84 | 24.15 | 23.68 | 23.68 | 23.21 | - |
| 11 Apr 2024 | 23.65 | 23.82 | 23.45 | 23.82 | 23.35 | - |
| 10 Apr 2024 | 23.79 | 23.84 | 23.37 | 23.45 | 22.99 | - |
| 09 Apr 2024 | 23.96 | 24.02 | 23.74 | 23.74 | 23.27 | - |
| 08 Apr 2024 | 23.76 | 23.94 | 23.76 | 23.85 | 23.38 | - |
| 05 Apr 2024 | 24.10 | 24.12 | 23.79 | 23.85 | 23.38 | - |
| 04 Apr 2024 | 24.07 | 24.07 | 23.97 | 24.04 | 23.57 | - |
| 03 Apr 2024 | 24.28 | 24.37 | 24.13 | 24.13 | 23.66 | - |
| 02 Apr 2024 | 24.06 | 24.22 | 24.01 | 24.11 | 23.64 | - |
| 28 Mar 2024 | 23.55 | 23.90 | 23.55 | 23.90 | 23.43 | - |
| 27 Mar 2024 | 23.15 | 23.45 | 23.15 | 23.45 | 22.99 | - |
| 26 Mar 2024 | 23.05 | 23.30 | 23.05 | 23.20 | 22.74 | - |
| 25 Mar 2024 | 23.10 | 23.25 | 23.10 | 23.15 | 22.69 | - |
| 22 Mar 2024 | 23.00 | 23.10 | 22.95 | 23.00 | 22.55 | - |
| 21 Mar 2024 | 23.15 | 23.15 | 23.00 | 23.05 | 22.60 | - |
| 20 Mar 2024 | 23.05 | 23.15 | 22.95 | 23.05 | 22.60 | - |
| 19 Mar 2024 | 22.75 | 23.20 | 22.70 | 23.05 | 22.60 | - |
| 18 Mar 2024 | 22.80 | 22.90 | 22.75 | 22.85 | 22.40 | - |
| 15 Mar 2024 | 22.95 | 22.95 | 22.75 | 22.75 | 22.30 | - |
| 14 Mar 2024 | 23.20 | 23.30 | 22.80 | 22.80 | 22.35 | - |
| 14 Mar 2024 | 0.5 Dividend | |||||
| 13 Mar 2024 | 23.50 | 23.70 | 23.50 | 23.65 | 22.69 | - |
| 12 Mar 2024 | 23.05 | 23.45 | 23.00 | 23.45 | 22.50 | - |
| 11 Mar 2024 | 22.80 | 23.10 | 22.80 | 23.10 | 22.17 | - |
| 08 Mar 2024 | 23.25 | 23.35 | 22.80 | 22.80 | 21.88 | - |
| 07 Mar 2024 | 22.80 | 23.20 | 22.50 | 23.10 | 22.17 | - |
| 06 Mar 2024 | 22.80 | 22.90 | 22.80 | 22.80 | 21.88 | - |
| 05 Mar 2024 | 22.75 | 22.95 | 22.70 | 22.75 | 21.83 | - |
| 04 Mar 2024 | 22.90 | 22.90 | 22.70 | 22.85 | 21.93 | - |
| 01 Mar 2024 | 22.80 | 23.00 | 22.75 | 22.85 | 21.93 | - |
| 29 Feb 2024 | 22.65 | 23.00 | 22.60 | 22.75 | 21.83 | - |
| 28 Feb 2024 | 23.10 | 23.10 | 22.60 | 22.60 | 21.69 | - |
| 27 Feb 2024 | 23.25 | 23.30 | 23.05 | 23.10 | 22.17 | - |
| 26 Feb 2024 | 23.20 | 23.25 | 23.05 | 23.20 | 22.26 | - |
| 23 Feb 2024 | 23.20 | 23.30 | 23.10 | 23.30 | 22.36 | - |
| 22 Feb 2024 | 23.25 | 23.25 | 23.00 | 23.25 | 22.31 | - |
| 21 Feb 2024 | 22.75 | 23.20 | 22.65 | 23.15 | 22.22 | - |
| 20 Feb 2024 | 22.50 | 22.80 | 22.45 | 22.75 | 21.83 | - |
| 19 Feb 2024 | 22.45 | 22.60 | 22.45 | 22.50 | 21.59 | - |
| 16 Feb 2024 | 22.60 | 22.70 | 22.45 | 22.45 | 21.54 | - |
| 15 Feb 2024 | 21.90 | 22.50 | 21.85 | 22.50 | 21.59 | - |
| 14 Feb 2024 | 22.15 | 22.50 | 21.90 | 21.90 | 21.02 | - |
| 13 Feb 2024 | 22.40 | 22.45 | 21.80 | 22.10 | 21.21 | - |
| 12 Feb 2024 | 21.90 | 22.40 | 21.85 | 22.35 | 21.45 | - |
| 09 Feb 2024 | 21.75 | 21.90 | 21.65 | 21.90 | 21.02 | - |
| 08 Feb 2024 | 21.65 | 21.80 | 21.55 | 21.80 | 20.92 | - |
| 07 Feb 2024 | 21.70 | 21.75 | 21.55 | 21.65 | 20.78 | - |
| 06 Feb 2024 | 21.70 | 21.75 | 21.65 | 21.70 | 20.82 | - |
| *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.