UK markets close in 6 hours 46 minutes

KION GROUP AG (KGX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
38.62+0.64 (+1.69%)
As of 10:27AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202438.0038.7737.7138.6238.6248,466
25 Jun 202438.7538.7737.3937.9837.98275,338
24 Jun 202438.8339.4538.2539.0639.06249,697
21 Jun 202441.6341.6338.0638.9338.931,186,373
20 Jun 202441.6942.7641.5142.1542.15211,088
19 Jun 202441.5741.7040.6941.7041.70316,869
18 Jun 202440.3140.3140.3140.3140.31-
17 Jun 202440.1040.8639.9540.3140.31214,218
14 Jun 202441.0841.1039.5139.9639.96320,486
13 Jun 202441.8641.9840.9841.2141.21236,584
12 Jun 202441.0941.9640.9841.9641.96254,465
11 Jun 202441.1741.6940.6341.0541.05261,154
10 Jun 202440.8641.5040.2641.0741.07198,152
07 Jun 202441.5141.8640.7041.2941.29211,337
06 Jun 202442.6642.7341.2841.5841.58172,681
05 Jun 202442.0242.6141.7142.4142.41204,971
04 Jun 202442.9442.9742.0542.5642.56161,124
03 Jun 202443.6344.0042.7743.0243.02126,115
31 May 202443.0543.5542.7043.0643.06231,234
30 May 202443.1043.7042.6043.2843.28164,185
30 May 20240.7 Dividend
29 May 202445.8745.8744.1944.3843.68218,290
28 May 202446.3046.7045.7646.2245.49147,955
27 May 202445.6246.3245.4046.3245.5990,898
24 May 202445.7046.4545.2345.4344.71195,664
23 May 202444.7447.2344.5946.2545.52281,209
22 May 202445.2745.2744.1144.6243.92122,280
21 May 202445.2745.4144.4945.2344.52-
20 May 202445.1745.7945.1545.4744.7579,181
17 May 202445.4245.5844.7645.0444.33247,280
16 May 202446.7347.1845.3145.6244.90185,869
15 May 202445.8646.8545.5746.5745.84214,134
14 May 202445.7846.3045.5545.6044.88154,539
13 May 202446.0046.0345.1245.8545.13171,843
10 May 202445.1646.1345.0046.0145.28315,142
09 May 202444.6145.2844.6144.9644.2578,296
08 May 202444.5845.4944.2744.6743.97233,097
07 May 202444.5244.8444.0644.5443.84190,348
06 May 202443.1944.5443.1244.4643.76119,326
03 May 202442.8043.6642.6342.9842.30673,918
02 May 202442.9943.2042.3442.5041.83354,592
30 Apr 202444.1244.2043.3143.3842.70258,487
29 Apr 202444.1144.5543.4244.2643.56346,282
26 Apr 202444.5744.9243.6243.8143.12328,587
25 Apr 202445.9946.2743.8644.1443.44502,128
24 Apr 202447.5347.6346.9747.3746.62155,649
23 Apr 202447.4847.5546.7547.1446.40206,352
22 Apr 202447.6447.6746.3946.8546.11141,716
19 Apr 202447.1347.1645.8147.1346.39320,891
18 Apr 202447.8748.2647.0347.9547.19123,711
17 Apr 202447.2548.0947.2547.4846.73144,629
16 Apr 202447.6847.9147.0647.2146.47235,925
15 Apr 202448.0349.6447.7848.8148.04256,589
12 Apr 202448.9449.6047.6348.1547.39215,660
11 Apr 202448.4548.9447.5148.3047.54184,915
10 Apr 202448.9749.1747.6848.6947.92170,593
09 Apr 202448.5049.9548.4548.9248.15221,573
08 Apr 202448.1848.4547.5547.8547.10149,995
05 Apr 202446.5348.1946.1747.9947.23168,660
04 Apr 202449.1049.1947.7647.7847.03209,375
03 Apr 202448.8049.1647.7849.0348.26189,815
02 Apr 202449.4149.8748.5248.6747.90190,740
28 Mar 202449.7049.7048.4848.7848.01194,896
27 Mar 202449.6849.9948.7649.2148.43155,344
26 Mar 202449.3649.9949.1249.7448.96133,932
25 Mar 202450.8051.0048.8649.5348.75271,023
22 Mar 202450.6451.6850.4450.8450.04251,067
21 Mar 202449.3851.4849.3651.3650.55312,401
20 Mar 202448.9149.3048.5048.5447.77134,516
19 Mar 202448.7549.1447.8349.1348.36225,326
18 Mar 202448.8349.3448.7248.9148.14177,231
15 Mar 202448.6949.3648.3648.7647.99420,982
14 Mar 202449.0049.4048.5048.9248.15203,836
13 Mar 202449.1249.1748.6849.1448.36219,716
12 Mar 202448.7449.0247.9648.9648.19221,410
11 Mar 202447.8148.6047.0648.4447.68178,826
08 Mar 202447.4048.6547.1948.1947.43263,968
07 Mar 202446.4747.7446.2147.4946.74250,112
06 Mar 202446.0047.1445.4747.0246.28153,620
05 Mar 202446.2046.5045.4046.0445.31190,187
04 Mar 202447.5047.5045.8946.4445.71201,454
01 Mar 202448.2048.5645.8347.3646.61467,009
29 Feb 202444.0047.0642.5546.6245.88876,516
28 Feb 202442.8043.7542.4243.7543.06239,330
27 Feb 202441.8543.1741.7942.7042.03171,404
26 Feb 202442.0742.2441.7442.0041.3478,692
23 Feb 202442.6542.7542.0342.2141.54209,518
22 Feb 202442.3742.7241.6742.6842.01217,789
21 Feb 202441.3141.8741.1441.7141.05173,116
20 Feb 202441.5541.8240.9041.1940.54168,303
19 Feb 202441.5641.9441.2441.8241.16118,854
16 Feb 202441.5542.4041.2941.8041.14248,613
15 Feb 202443.1243.3740.5741.0440.39588,234
14 Feb 202442.3142.4241.7842.2541.58149,871
13 Feb 202442.3042.4741.1141.6941.03139,162
12 Feb 202441.5542.8341.5542.5641.89226,658
09 Feb 202441.7442.0041.2641.3240.67169,358
08 Feb 202441.5142.0841.4141.9441.28165,136
07 Feb 202441.8242.2041.4241.4740.82177,354
06 Feb 202442.1942.5141.8442.0241.36147,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...