UK markets closed

KION GROUP AG (KGX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
45.36-1.18 (-2.54%)
At close: 08:03AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202445.3645.3645.3645.3645.36130
16 May 202446.5446.5446.5446.5446.54-
15 May 202445.6545.6545.6545.6545.65-
14 May 202445.7745.7745.7745.7745.77-
13 May 202445.9445.9445.9445.9445.94-
10 May 202444.9044.9044.9044.9044.90-
09 May 202444.5944.5944.5944.5944.59-
08 May 202444.4044.4044.4044.4044.40-
07 May 202444.3744.3744.3744.3744.37-
06 May 202442.8342.8342.8342.8342.83-
03 May 202442.4042.4042.4042.4042.40-
02 May 202443.2743.2743.2743.2743.27-
30 Apr 202444.1044.1044.1044.1044.10-
29 Apr 202443.8143.8143.8143.8143.81-
26 Apr 202444.3144.3144.3144.3144.31-
25 Apr 202443.6545.4143.6545.4145.41130
24 Apr 202447.1647.1647.1647.1647.16-
23 Apr 202446.8646.8646.8646.8646.86-
22 Apr 202447.2147.2147.2147.2147.21-
19 Apr 202447.0847.3847.0847.3847.3830
18 Apr 202447.5247.5247.5247.5247.52-
17 Apr 202447.0947.0947.0947.0947.09-
16 Apr 202448.0048.0047.5947.5947.59100
15 Apr 202447.8547.8547.8547.8547.85-
12 Apr 202448.4148.4148.4148.4148.41-
11 Apr 202448.5348.5348.5348.5348.53-
10 Apr 202448.9948.9948.9948.9948.99-
09 Apr 202448.0348.0348.0348.0348.03-
08 Apr 202447.9448.0847.9448.0848.087
05 Apr 202446.6846.6846.6846.6846.68-
04 Apr 202448.8948.8948.8948.8948.89-
03 Apr 202448.5648.5648.5648.5648.56-
02 Apr 202448.9248.9248.9248.9248.9210
28 Mar 202448.8348.8348.6348.6348.63300
27 Mar 202449.6149.6149.6149.6149.61-
26 Mar 202449.1649.1649.1649.1649.16-
25 Mar 202450.4850.4849.3349.3349.3310
22 Mar 202450.8850.8850.6250.6250.62250
21 Mar 202448.8848.8848.8848.8848.88-
20 Mar 202448.8848.8848.8848.8848.88-
19 Mar 202448.7148.7148.7148.7148.71-
18 Mar 202448.7648.7648.7648.7648.76-
15 Mar 202448.7248.7248.7248.7248.72-
14 Mar 202449.0249.0249.0249.0249.02-
13 Mar 202448.8248.8248.8248.8248.82-
12 Mar 202448.4748.4748.4748.4748.47-
11 Mar 202448.3648.3648.3648.3648.3635
08 Mar 202447.3347.3347.3347.3347.33-
07 Mar 202446.7646.7646.7646.7646.76-
06 Mar 202445.8345.8345.8345.8345.83-
05 Mar 202446.1246.1246.1246.1246.12-
04 Mar 202447.2447.2446.2346.2346.235
01 Mar 202446.6346.6346.6346.6346.63-
29 Feb 202443.6243.6243.6243.6243.62-
28 Feb 202442.5442.5442.5442.5442.54-
27 Feb 202441.5141.5141.5141.5141.51-
26 Feb 202442.0542.0542.0542.0542.05-
23 Feb 202442.5142.5142.5142.5142.51-
22 Feb 202441.8341.8341.8341.8341.83-
21 Feb 202441.1241.1241.1241.1241.12-
20 Feb 202441.6041.6041.6041.6041.60-
19 Feb 202441.6841.6841.6841.6841.68-
16 Feb 202440.9041.7340.9041.7341.73119
15 Feb 202442.1242.1242.1242.1242.12-
14 Feb 202441.0942.3041.0942.3042.3024
13 Feb 202442.3442.3442.3442.3442.34-
12 Feb 202441.1541.1541.1541.1541.15-
09 Feb 202441.7541.7541.7241.7241.72180
08 Feb 202441.3842.0141.3842.0142.0125
07 Feb 202441.9241.9241.9241.9241.92-
06 Feb 202441.7241.7241.7241.7241.72-
05 Feb 202442.8842.8842.8842.8842.88-
02 Feb 202441.9043.1541.9043.1543.1510
01 Feb 202442.3942.3942.3942.3942.39-
31 Jan 202442.2642.2642.2642.2642.26-
30 Jan 202443.3543.3543.3543.3543.35-
29 Jan 202443.0643.0643.0643.0643.06-
26 Jan 202441.4241.8841.4241.8841.88200
25 Jan 202441.8941.8941.8941.8941.89-
24 Jan 202440.5741.7540.5741.7541.7528
23 Jan 202439.7439.7439.7439.7439.74-
22 Jan 202439.0539.0539.0539.0539.05-
19 Jan 202438.2538.2538.2538.2538.25-
18 Jan 202437.4037.4037.4037.4037.40-
17 Jan 202437.7937.7937.7937.7937.79-
16 Jan 202437.8637.8637.8637.8637.86-
15 Jan 202438.3038.3038.3038.3038.30-
12 Jan 202438.3038.3038.3038.3038.30-
11 Jan 202438.3938.3938.3938.3938.39-
10 Jan 202438.7238.7238.7238.7238.72-
09 Jan 202437.6337.6337.6337.6337.63-
08 Jan 202436.6937.5936.6937.5937.59200
05 Jan 202436.8236.8236.8236.8236.82-
04 Jan 202436.9136.9136.9136.9136.91-
03 Jan 202439.1639.1639.1639.1639.16-
02 Jan 202438.6138.6138.6138.6138.61-
29 Dec 202338.5738.5738.5738.5738.57-
28 Dec 202338.9938.9938.9938.9938.99-
27 Dec 202338.5638.5638.5638.5638.56-
22 Dec 202338.7238.7238.7238.7238.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...