KION GROUP AG (KGX.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

44.83

-1.39

(-3.01%)

As of 12:17PM CEST. Market open.

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	45.87	45.87	44.40	44.83	44.83	48,772
May 28, 2024	46.30	46.70	45.76	46.22	46.22	147,955
May 27, 2024	45.62	46.32	45.40	46.32	46.32	90,898
May 24, 2024	45.70	46.45	45.23	45.43	45.43	195,664
May 23, 2024	44.74	47.23	44.59	46.25	46.25	281,209
May 22, 2024	45.27	45.27	44.11	44.62	44.62	122,280
May 21, 2024	45.27	45.41	44.49	45.23	45.23	-
May 20, 2024	45.17	45.79	45.15	45.47	45.47	79,181
May 17, 2024	45.42	45.58	44.76	45.04	45.04	247,280
May 16, 2024	46.73	47.18	45.31	45.62	45.62	185,869
May 15, 2024	45.86	46.85	45.57	46.57	46.57	214,134
May 14, 2024	45.78	46.30	45.55	45.60	45.60	154,539
May 13, 2024	46.00	46.03	45.12	45.85	45.85	171,843
May 10, 2024	45.16	46.13	45.00	46.01	46.01	315,142
May 09, 2024	44.61	45.28	44.61	44.96	44.96	78,296
May 08, 2024	44.58	45.49	44.27	44.67	44.67	233,097
May 07, 2024	44.52	44.84	44.06	44.54	44.54	190,348
May 06, 2024	43.19	44.54	43.12	44.46	44.46	119,326
May 03, 2024	42.80	43.66	42.63	42.98	42.98	673,918
May 02, 2024	42.99	43.20	42.34	42.50	42.50	354,592
Apr 30, 2024	44.12	44.20	43.31	43.38	43.38	258,487
Apr 29, 2024	44.11	44.55	43.42	44.26	44.26	346,282
Apr 26, 2024	44.57	44.92	43.62	43.81	43.81	328,587
Apr 25, 2024	45.99	46.27	43.86	44.14	44.14	502,128
Apr 24, 2024	47.53	47.63	46.97	47.37	47.37	155,649
Apr 23, 2024	47.48	47.55	46.75	47.14	47.14	206,352
Apr 22, 2024	47.64	47.67	46.39	46.85	46.85	141,716
Apr 19, 2024	47.13	47.16	45.81	47.13	47.13	320,891
Apr 18, 2024	47.87	48.26	47.03	47.95	47.95	123,711
Apr 17, 2024	47.25	48.09	47.25	47.48	47.48	144,629
Apr 16, 2024	47.68	47.91	47.06	47.21	47.21	235,925
Apr 15, 2024	48.03	49.64	47.78	48.81	48.81	256,589
Apr 12, 2024	48.94	49.60	47.63	48.15	48.15	215,660
Apr 11, 2024	48.45	48.94	47.51	48.30	48.30	184,915
Apr 10, 2024	48.97	49.17	47.68	48.69	48.69	170,593
Apr 09, 2024	48.50	49.95	48.45	48.92	48.92	221,573
Apr 08, 2024	48.18	48.45	47.55	47.85	47.85	149,995
Apr 05, 2024	46.53	48.19	46.17	47.99	47.99	168,660
Apr 04, 2024	49.10	49.19	47.76	47.78	47.78	209,375
Apr 03, 2024	48.80	49.16	47.78	49.03	49.03	189,815
Apr 02, 2024	49.41	49.87	48.52	48.67	48.67	190,740
Mar 28, 2024	49.70	49.70	48.48	48.78	48.78	194,896
Mar 27, 2024	49.68	49.99	48.76	49.21	49.21	155,344
Mar 26, 2024	49.36	49.99	49.12	49.74	49.74	133,932
Mar 25, 2024	50.80	51.00	48.86	49.53	49.53	271,023
Mar 22, 2024	50.64	51.68	50.44	50.84	50.84	251,067
Mar 21, 2024	49.38	51.48	49.36	51.36	51.36	312,401
Mar 20, 2024	48.91	49.30	48.50	48.54	48.54	134,516
Mar 19, 2024	48.75	49.14	47.83	49.13	49.13	225,326
Mar 18, 2024	48.83	49.34	48.72	48.91	48.91	177,231
Mar 15, 2024	48.69	49.36	48.36	48.76	48.76	420,982
Mar 14, 2024	49.00	49.40	48.50	48.92	48.92	203,836
Mar 13, 2024	49.12	49.17	48.68	49.14	49.14	219,716
Mar 12, 2024	48.74	49.02	47.96	48.96	48.96	221,410
Mar 11, 2024	47.81	48.60	47.06	48.44	48.44	178,826
Mar 08, 2024	47.40	48.65	47.19	48.19	48.19	263,968
Mar 07, 2024	46.47	47.74	46.21	47.49	47.49	250,112
Mar 06, 2024	46.00	47.14	45.47	47.02	47.02	153,620
Mar 05, 2024	46.20	46.50	45.40	46.04	46.04	190,187
Mar 04, 2024	47.50	47.50	45.89	46.44	46.44	201,454
Mar 01, 2024	48.20	48.56	45.83	47.36	47.36	467,009
Feb 29, 2024	44.00	47.06	42.55	46.62	46.62	876,516
Feb 28, 2024	42.80	43.75	42.42	43.75	43.75	239,330
Feb 27, 2024	41.85	43.17	41.79	42.70	42.70	171,404
Feb 26, 2024	42.07	42.24	41.74	42.00	42.00	78,692
Feb 23, 2024	42.65	42.75	42.03	42.21	42.21	209,518
Feb 22, 2024	42.37	42.72	41.67	42.68	42.68	217,789
Feb 21, 2024	41.31	41.87	41.14	41.71	41.71	173,116
Feb 20, 2024	41.55	41.82	40.90	41.19	41.19	168,303
Feb 19, 2024	41.56	41.94	41.24	41.82	41.82	118,854
Feb 16, 2024	41.55	42.40	41.29	41.80	41.80	248,613
Feb 15, 2024	43.12	43.37	40.57	41.04	41.04	588,234
Feb 14, 2024	42.31	42.42	41.78	42.25	42.25	149,871
Feb 13, 2024	42.30	42.47	41.11	41.69	41.69	139,162
Feb 12, 2024	41.55	42.83	41.55	42.56	42.56	226,658
Feb 09, 2024	41.74	42.00	41.26	41.32	41.32	169,358
Feb 08, 2024	41.51	42.08	41.41	41.94	41.94	165,136
Feb 07, 2024	41.82	42.20	41.42	41.47	41.47	177,354
Feb 06, 2024	42.19	42.51	41.84	42.02	42.02	147,859
Feb 05, 2024	42.92	43.24	41.63	41.80	41.80	165,069
Feb 02, 2024	42.55	43.48	42.55	43.05	43.05	303,391
Feb 01, 2024	42.28	43.12	42.00	42.00	42.00	283,419
Jan 31, 2024	42.35	42.72	42.11	42.60	42.60	287,019
Jan 30, 2024	44.30	44.70	41.66	42.47	42.47	253,541
Jan 29, 2024	42.64	43.16	42.37	42.59	42.59	326,694
Jan 26, 2024	42.46	43.32	41.55	42.94	42.94	468,988
Jan 25, 2024	42.00	42.27	40.83	41.23	41.23	328,374
Jan 24, 2024	41.26	42.26	40.92	42.16	42.16	366,696
Jan 23, 2024	39.90	41.85	39.84	40.78	40.78	703,238
Jan 22, 2024	39.54	39.88	39.30	39.86	39.86	447,661
Jan 19, 2024	38.70	39.50	38.39	39.13	39.13	289,975
Jan 18, 2024	37.70	38.50	37.11	38.39	38.39	197,330
Jan 17, 2024	37.35	37.77	36.34	37.46	37.46	308,174
Jan 16, 2024	37.70	38.37	37.37	38.22	38.22	188,931
Jan 15, 2024	38.54	38.77	37.99	38.21	38.21	181,499
Jan 12, 2024	38.60	39.27	38.56	38.63	38.63	201,063
Jan 11, 2024	38.83	39.30	38.11	38.22	38.22	157,454
Jan 10, 2024	38.88	39.01	38.23	38.33	38.33	285,657
Jan 09, 2024	37.82	39.12	37.55	38.94	38.94	311,804
Jan 08, 2024	36.70	37.75	36.38	37.69	37.69	181,790
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7316-0.0021(-0.28%)

CRUDE OIL80.49+0.66(+0.83%)

Bitcoin CAD92,821.17-859.01(-0.92%)

KION GROUP AG (KGX.DE)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7316
-0.0021(-0.28%)

CRUDE OIL
80.49
+0.66(+0.83%)

Bitcoin CAD
92,821.17
-859.01(-0.92%)