STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

U.S. economic growth for last quarter revised up slightly to 1.4% annual rate

KION GROUP AG (KGX.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

38.69

+0.67

(+1.76%)

As of 08:16AM CEST. Market open.

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	38.69	38.69	38.69	38.69	38.69	5
Jun 26, 2024	38.02	38.02	38.02	38.02	38.02	-
Jun 25, 2024	38.56	38.56	38.56	38.56	38.56	-
Jun 24, 2024	38.81	38.81	38.81	38.81	38.81	-
Jun 21, 2024	41.42	41.42	41.42	41.42	41.42	-
Jun 20, 2024	41.71	41.71	41.71	41.71	41.71	-
Jun 19, 2024	40.95	40.95	40.95	40.95	40.95	-
Jun 18, 2024	40.46	40.46	40.46	40.46	40.46	-
Jun 17, 2024	39.96	39.96	39.96	39.96	39.96	-
Jun 14, 2024	41.23	41.23	41.23	41.23	41.23	-
Jun 13, 2024	41.79	41.79	41.79	41.79	41.79	-
Jun 12, 2024	41.13	41.13	41.13	41.13	41.13	-
Jun 11, 2024	41.01	41.01	41.01	41.01	41.01	-
Jun 10, 2024	40.81	40.81	40.81	40.81	40.81	-
Jun 07, 2024	41.35	41.35	41.35	41.35	41.35	-
Jun 06, 2024	42.21	42.21	42.21	42.21	42.21	-
Jun 05, 2024	42.43	42.43	42.43	42.43	42.43	-
Jun 04, 2024	42.56	42.56	42.56	42.56	42.56	-
Jun 03, 2024	43.28	43.28	43.28	43.28	43.28	-
May 31, 2024	43.15	43.15	43.15	43.15	43.15	-
May 30, 2024	43.11	43.11	43.11	43.11	43.11	-
May 30, 2024	0.7 Dividend
May 29, 2024	45.88	45.88	45.88	45.88	45.18	-
May 28, 2024	46.12	46.12	46.12	46.12	45.42	-
May 27, 2024	45.59	45.59	45.59	45.59	44.89	-
May 24, 2024	45.61	45.61	45.61	45.61	44.91	-
May 23, 2024	44.57	44.57	44.57	44.57	43.89	-
May 22, 2024	45.10	45.10	45.10	45.10	44.41	-
May 21, 2024	45.21	45.21	45.21	45.21	44.52	-
May 20, 2024	45.02	45.02	45.02	45.02	44.33	-
May 17, 2024	45.32	45.32	45.32	45.32	44.63	-
May 16, 2024	46.46	46.46	46.46	46.46	45.75	-
May 15, 2024	45.69	45.69	45.69	45.69	44.99	-
May 14, 2024	46.00	46.00	45.83	45.83	45.13	5
May 13, 2024	46.01	46.01	46.01	46.01	45.31	-
May 10, 2024	44.82	44.82	44.82	44.82	44.14	-
May 09, 2024	44.57	44.57	44.57	44.57	43.89	-
May 08, 2024	44.43	44.43	44.43	44.43	43.75	-
May 07, 2024	44.39	44.39	44.39	44.39	43.71	-
May 06, 2024	42.85	42.85	42.85	42.85	42.20	-
May 03, 2024	42.40	42.40	42.40	42.40	41.75	-
May 02, 2024	43.19	43.19	43.19	43.19	42.53	-
Apr 30, 2024	44.01	44.01	44.01	44.01	43.34	-
Apr 29, 2024	43.85	43.85	43.85	43.85	43.18	-
Apr 26, 2024	44.43	44.43	44.43	44.43	43.75	700
Apr 25, 2024	44.21	44.21	44.21	44.21	43.54	-
Apr 24, 2024	47.15	47.15	47.15	47.15	46.43	-
Apr 23, 2024	47.01	47.01	47.01	47.01	46.29	-
Apr 22, 2024	47.10	47.10	47.10	47.10	46.38	-
Apr 19, 2024	47.13	47.13	47.13	47.13	46.41	-
Apr 18, 2024	47.41	47.41	47.41	47.41	46.69	-
Apr 17, 2024	47.01	47.01	47.01	47.01	46.29	-
Apr 16, 2024	47.60	47.60	47.60	47.60	46.87	-
Apr 15, 2024	47.60	47.60	47.60	47.60	46.87	-
Apr 12, 2024	48.55	48.55	48.55	48.55	47.81	-
Apr 11, 2024	48.55	48.55	48.55	48.55	47.81	-
Apr 10, 2024	49.16	49.16	49.16	49.16	48.41	-
Apr 09, 2024	48.01	48.01	48.01	48.01	47.28	-
Apr 08, 2024	48.07	48.07	48.07	48.07	47.34	-
Apr 05, 2024	46.52	47.90	46.52	47.90	47.17	50
Apr 04, 2024	48.81	48.81	48.81	48.81	48.07	-
Apr 03, 2024	48.78	48.78	48.78	48.78	48.04	-
Apr 02, 2024	48.90	48.90	48.90	48.90	48.15	-
Mar 28, 2024	48.71	48.71	48.71	48.71	47.97	-
Mar 27, 2024	49.53	49.53	49.53	49.53	48.77	-
Mar 26, 2024	49.22	49.22	49.22	49.22	48.47	-
Mar 25, 2024	50.42	50.42	50.42	50.42	49.65	-
Mar 22, 2024	50.82	50.82	50.82	50.82	50.04	-
Mar 21, 2024	48.95	48.95	48.95	48.95	48.20	-
Mar 20, 2024	48.78	48.78	48.78	48.78	48.04	-
Mar 19, 2024	48.72	48.72	48.72	48.72	47.98	-
Mar 18, 2024	48.85	48.85	48.85	48.85	48.10	-
Mar 15, 2024	48.63	48.63	48.63	48.63	47.89	-
Mar 14, 2024	48.96	48.96	48.96	48.96	48.21	-
Mar 13, 2024	48.73	48.73	48.73	48.73	47.99	-
Mar 12, 2024	48.58	48.58	48.58	48.58	47.84	-
Mar 11, 2024	48.27	48.27	48.27	48.27	47.53	5
Mar 08, 2024	47.44	47.44	47.44	47.44	46.72	-
Mar 07, 2024	46.84	46.84	46.84	46.84	46.13	-
Mar 06, 2024	45.81	45.81	45.81	45.81	45.11	-
Mar 05, 2024	46.05	46.05	46.05	46.05	45.35	-
Mar 04, 2024	47.31	47.31	47.31	47.31	46.59	-
Mar 01, 2024	46.68	46.68	46.68	46.68	45.97	-
Feb 29, 2024	43.71	46.67	43.71	46.67	45.96	10
Feb 28, 2024	42.64	42.64	42.64	42.64	41.99	-
Feb 27, 2024	41.40	41.40	41.40	41.40	40.77	-
Feb 26, 2024	42.01	42.01	42.01	42.01	41.37	-
Feb 23, 2024	42.52	42.52	42.52	42.52	41.87	-
Feb 22, 2024	41.86	41.86	41.86	41.86	41.22	-
Feb 21, 2024	41.18	41.62	41.18	41.62	40.98	50
Feb 20, 2024	41.50	41.50	41.50	41.50	40.87	-
Feb 19, 2024	41.61	41.61	41.61	41.61	40.98	-
Feb 16, 2024	41.02	41.02	41.02	41.02	40.39	-
Feb 15, 2024	42.98	42.98	42.98	42.98	42.32	-
Feb 14, 2024	41.21	41.21	41.21	41.21	40.58	-
Feb 13, 2024	42.36	42.36	42.36	42.36	41.71	-
Feb 12, 2024	41.16	41.16	41.16	41.16	40.53	-
Feb 09, 2024	41.61	41.61	41.61	41.61	40.98	-
Feb 08, 2024	41.24	41.24	41.24	41.24	40.61	-
Feb 07, 2024	41.96	41.96	41.96	41.96	41.32	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,883.45+89.55(+0.41%)

S&P 5005,486.76+8.86(+0.16%)

DOW39,237.93+110.13(+0.28%)

CAD/USD0.7308+0.0008(+0.11%)

CRUDE OIL81.64+0.74(+0.91%)

Bitcoin CAD84,844.48+543.09(+0.64%)

STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

KION GROUP AG (KGX.HA)

S&P/TSX
21,883.45
+89.55(+0.41%)

S&P 500
5,486.76
+8.86(+0.16%)

DOW
39,237.93
+110.13(+0.28%)

CAD/USD
0.7308
+0.0008(+0.11%)

CRUDE OIL
81.64
+0.74(+0.91%)

Bitcoin CAD
84,844.48
+543.09(+0.64%)