KION GROUP AG (KGX.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 24 |
| Jun 26, 2024 | 38.25 | 38.25 | 38.24 | 38.24 | 38.24 | 24 |
| Jun 25, 2024 | 38.75 | 38.75 | 38.30 | 38.30 | 38.30 | 40 |
| Jun 24, 2024 | 38.81 | 38.81 | 38.50 | 38.50 | 38.50 | 125 |
| Jun 21, 2024 | 42.28 | 42.28 | 38.28 | 38.28 | 38.28 | 500 |
| Jun 20, 2024 | 41.65 | 42.38 | 41.65 | 42.38 | 42.38 | 200 |
| Jun 19, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Jun 18, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| Jun 17, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Jun 14, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| Jun 13, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Jun 12, 2024 | 41.24 | 41.60 | 41.24 | 41.60 | 41.60 | 300 |
| Jun 11, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Jun 10, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Jun 07, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Jun 06, 2024 | 42.44 | 42.44 | 42.24 | 42.24 | 42.24 | 200 |
| Jun 05, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jun 04, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Jun 03, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| May 31, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| May 30, 2024 | 43.33 | 43.33 | 43.11 | 43.11 | 43.11 | 111 |
| May 30, 2024 | 0.7 Dividend | |||||
| May 29, 2024 | 46.08 | 46.08 | 43.75 | 43.84 | 43.14 | 425 |
| May 28, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.47 | - |
| May 27, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 44.88 | - |
| May 24, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 44.88 | - |
| May 23, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 43.87 | - |
| May 22, 2024 | 45.18 | 45.18 | 44.58 | 44.58 | 43.87 | 500 |
| May 21, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.46 | - |
| May 20, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.43 | - |
| May 17, 2024 | 45.62 | 45.62 | 45.15 | 45.15 | 44.43 | 70 |
| May 16, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 45.80 | - |
| May 15, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.21 | - |
| May 14, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.21 | - |
| May 13, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.21 | - |
| May 10, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.39 | - |
| May 09, 2024 | 44.59 | 45.11 | 44.59 | 45.11 | 44.39 | 35 |
| May 08, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.69 | - |
| May 07, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 43.67 | - |
| May 06, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.15 | - |
| May 03, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.02 | - |
| May 02, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 42.76 | - |
| Apr 30, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.41 | - |
| Apr 29, 2024 | 44.09 | 44.09 | 43.43 | 44.08 | 43.38 | 40 |
| Apr 26, 2024 | 44.32 | 44.49 | 44.32 | 44.49 | 43.78 | 25 |
| Apr 25, 2024 | 45.60 | 45.60 | 44.02 | 44.02 | 43.32 | 364 |
| Apr 24, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.41 | - |
| Apr 23, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.39 | - |
| Apr 22, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.46 | - |
| Apr 19, 2024 | 47.24 | 47.24 | 46.94 | 46.94 | 46.19 | 66 |
| Apr 18, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.76 | - |
| Apr 17, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.50 | - |
| Apr 16, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.38 | - |
| Apr 15, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.38 | - |
| Apr 12, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 47.93 | - |
| Apr 11, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.04 | - |
| Apr 10, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.19 | - |
| Apr 09, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.26 | - |
| Apr 08, 2024 | 47.95 | 47.95 | 47.62 | 47.62 | 46.86 | 300 |
| Apr 05, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.22 | - |
| Apr 04, 2024 | 48.90 | 48.90 | 47.15 | 47.15 | 46.40 | 200 |
| Apr 03, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 47.97 | - |
| Apr 02, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.09 | - |
| Mar 28, 2024 | 48.83 | 48.83 | 48.75 | 48.75 | 47.97 | 170 |
| Mar 27, 2024 | 49.62 | 49.97 | 49.62 | 49.97 | 49.17 | 200 |
| Mar 26, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.67 | - |
| Mar 25, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.77 | - |
| Mar 22, 2024 | 50.88 | 51.22 | 50.74 | 51.22 | 50.40 | 680 |
| Mar 21, 2024 | 49.05 | 51.00 | 49.05 | 51.00 | 50.19 | 249 |
| Mar 20, 2024 | 48.88 | 49.05 | 48.88 | 49.05 | 48.27 | 250 |
| Mar 19, 2024 | 48.99 | 48.99 | 48.78 | 48.78 | 48.00 | 100 |
| Mar 18, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.22 | - |
| Mar 15, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.22 | - |
| Mar 14, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.28 | - |
| Mar 13, 2024 | 48.83 | 49.06 | 48.83 | 49.06 | 48.28 | 271 |
| Mar 12, 2024 | 48.47 | 48.79 | 48.47 | 48.79 | 48.01 | 278 |
| Mar 11, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.39 | - |
| Mar 08, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 46.80 | - |
| Mar 07, 2024 | 46.75 | 47.56 | 46.75 | 47.56 | 46.80 | 42 |
| Mar 06, 2024 | 46.06 | 46.74 | 46.06 | 46.74 | 45.99 | 40 |
| Mar 05, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.66 | - |
| Mar 04, 2024 | 47.25 | 47.25 | 46.55 | 46.55 | 45.81 | 50 |
| Mar 01, 2024 | 46.65 | 47.23 | 46.65 | 47.23 | 46.48 | 44 |
| Feb 29, 2024 | 43.92 | 46.44 | 43.45 | 46.44 | 45.70 | 981 |
| Feb 28, 2024 | 42.54 | 43.47 | 42.54 | 43.47 | 42.78 | 400 |
| Feb 27, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.03 | - |
| Feb 26, 2024 | 42.24 | 42.24 | 41.92 | 41.92 | 41.25 | 100 |
| Feb 23, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 41.98 | - |
| Feb 22, 2024 | 41.84 | 42.66 | 41.84 | 42.66 | 41.98 | 15 |
| Feb 21, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.74 | - |
| Feb 20, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.22 | - |
| Feb 19, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.29 | 100 |
| Feb 16, 2024 | 41.20 | 41.22 | 41.20 | 41.22 | 40.56 | 74 |
| Feb 15, 2024 | 42.36 | 42.36 | 41.25 | 41.25 | 40.59 | 100 |
| Feb 14, 2024 | 41.39 | 42.36 | 41.39 | 42.36 | 41.68 | 60 |
| Feb 13, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 41.67 | - |
| Feb 12, 2024 | 41.44 | 42.16 | 41.44 | 42.16 | 41.49 | 100 |
| Feb 09, 2024 | 41.75 | 41.75 | 41.68 | 41.68 | 41.01 | 10 |
| Feb 08, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.01 | - |
| Feb 07, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.