UK markets closed

KION GROUP AG (0QFU.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
45.11-0.60 (-1.31%)
At close: 06:18PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202444.3144.3843.4344.1844.186,473
26 Apr 202444.6244.9043.6644.5944.59527,890
25 Apr 202446.1447.6643.8945.0945.09155,501
24 Apr 202447.5847.6047.0547.4047.40163,026
23 Apr 202447.4247.5446.8647.0847.0836,717
22 Apr 202447.5347.6446.6447.0747.07226,163
19 Apr 202447.2047.3745.7147.0847.0884,236
18 Apr 202447.7948.1947.0847.9647.9626,728
17 Apr 202447.2048.0147.2647.6547.6567,123
16 Apr 202447.5849.1147.0547.9547.95210,574
15 Apr 202448.0549.5247.6948.8148.81149,765
12 Apr 202448.9249.6046.9148.1648.16335,197
11 Apr 202448.4548.8947.5248.1848.18103,056
10 Apr 202449.1349.3847.7948.8648.8659,897
09 Apr 202448.5249.9048.5049.4249.4275,439
08 Apr 202448.2448.4947.5647.9247.9231,523
05 Apr 202446.5148.2046.2147.7747.77210,569
04 Apr 202449.1049.1547.7648.4648.46133,087
03 Apr 202448.7849.1147.8048.2248.2254,710
02 Apr 202449.3549.8048.4849.2049.2085,638
28 Mar 202449.7249.4448.4048.9448.9481,177
27 Mar 202449.7049.8648.7649.2249.22107,487
26 Mar 202449.3749.7649.0749.7149.7178,579
25 Mar 202450.8351.1448.9250.7050.70251,954
22 Mar 202450.6251.7050.5050.9150.91389,167
21 Mar 202449.3951.4648.2450.8050.8079,500
20 Mar 202448.9749.2748.5448.8948.8943,291
19 Mar 202448.7249.2147.9549.1349.1351,022
18 Mar 202448.8749.2948.4649.0149.0161,039
15 Mar 202448.6049.4048.3848.8148.8173,815
14 Mar 202449.0249.4448.5448.9248.92286,863
13 Mar 202449.0849.5148.6649.1349.13114,724
12 Mar 202448.6949.3747.9848.2248.22251,553
11 Mar 202447.8148.6145.7247.8547.8591,054
08 Mar 202447.3948.6846.8648.4448.4427,498
07 Mar 202446.2847.6746.2646.6246.6237,290
06 Mar 202446.0247.0845.5047.0647.06149,778
05 Mar 202446.0846.4545.5346.1046.1024,430
04 Mar 202447.4447.4945.9746.5546.5548,940
01 Mar 202448.1448.5846.0946.6946.69339,112
29 Feb 202443.9747.0441.9345.7445.74154,251
28 Feb 202442.8443.7542.4242.8742.87334,448
27 Feb 202441.9243.1741.9042.7042.70135,332
26 Feb 202442.1042.4741.7742.0442.04194,591
23 Feb 202442.6242.5842.0742.3042.30272,471
22 Feb 202442.3842.6941.4542.6342.63121,070
21 Feb 202441.2541.8840.9241.5341.53190,995
20 Feb 202441.5342.0839.5041.3341.33208,034
19 Feb 202441.5142.0641.2041.6641.66333,852
16 Feb 202441.6142.3940.7941.8341.83138,376
15 Feb 202443.1543.6940.6541.5441.54252,441
14 Feb 202442.2243.0441.7842.2342.2376,170
13 Feb 202442.3742.8240.7441.8841.8867,139
12 Feb 202441.5342.7841.0742.3742.3763,858
09 Feb 202441.8142.2041.3141.7441.7429,744
08 Feb 202441.4642.3740.9341.8941.8942,545
07 Feb 202441.8342.0441.4441.7841.7813,421
06 Feb 202442.2142.4741.5442.0242.0261,529
05 Feb 202442.9443.3141.6642.2242.22110,225
02 Feb 202442.6343.4341.7443.0343.0369,948
01 Feb 202442.2843.0142.0142.3042.3026,263
31 Jan 202442.2642.7042.1442.5842.58137,530
30 Jan 202444.2144.5141.7342.5142.51342,292
29 Jan 202442.6343.2042.4042.5842.58465,723
26 Jan 202442.4043.3440.9842.5342.53117,918
25 Jan 202441.9642.2440.6141.3241.32295,725
24 Jan 202441.3042.2240.5341.8841.8851,198
23 Jan 202439.8541.8439.7840.5640.56523,691
22 Jan 202439.5839.8639.3639.6339.63271,898
19 Jan 202438.6939.4938.1539.1239.1293,507
18 Jan 202437.6738.5037.1038.2738.27182,619
17 Jan 202437.3138.4536.3337.4537.4571,336
16 Jan 202437.6638.3337.2937.9637.9645,851
15 Jan 202438.5438.8737.9738.4038.4049,890
12 Jan 202438.4639.2538.3238.7338.7338,644
11 Jan 202438.8439.2838.1038.4038.4027,336
10 Jan 202438.8839.1838.2838.3838.38159,952
09 Jan 202437.8839.0437.4638.6338.63533,496
08 Jan 202436.7837.7536.6136.8636.8665,109
05 Jan 202436.5937.0535.7636.0536.0561,209
04 Jan 202436.8237.5736.5737.0637.06352,208
03 Jan 202439.2639.6936.6037.5137.51101,814
02 Jan 202438.9439.6838.4339.4739.4799,732
29 Dec 202338.8439.0638.7438.8138.8127,222
28 Dec 202339.2139.2038.5838.7738.777,917
27 Dec 202338.8039.1838.4539.0139.019,256
22 Dec 202338.6339.2638.4238.5738.5733,270
21 Dec 202338.9039.6638.5339.0239.0251,018
20 Dec 202338.9839.5438.7139.0739.07135,547
19 Dec 202337.9038.9737.6038.5138.5185,778
18 Dec 202338.1838.1937.3837.8637.8643,798
15 Dec 202338.0839.1337.5238.7338.7377,752
14 Dec 202336.6338.1335.0137.7237.72425,180
13 Dec 202334.1834.7534.2734.3134.3119,806
12 Dec 202334.5534.8134.3634.4334.4327,204
11 Dec 202333.8334.6233.5734.4734.4765,841
08 Dec 202334.0934.2733.1133.7233.72177,183
07 Dec 202334.0534.3833.8634.0034.0011,781
06 Dec 202334.1934.5833.6734.2634.2697,220
05 Dec 202334.0534.4333.7434.0934.0917,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...